Continue active refreshing of this index's data?
Continue active refreshing of this index's data?
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target TE
Index Description
STOXX ESG Target TE Indices aim to minimize tracking error to the benchmark index while ensuring an improved ESG score. The weighting of each constituent security is determined through an optimization process that is designed to ensure diversification and uses Axioma�s Risk Model and Optimizer to construct the indices.
Key facts
- STOXX ESG Target TE Indices minimize the tracking error to the benchmark index.
- The aggregate ESG scores of the STOXX ESG Target TE Indices are substantially improved over the benchmark index.
- Turnover is held to levels comparable to the benchmark index.
Descriptive Statistics
Index | Market Cap (USD bn) | Components (USD bn) | Component weight (%) | Turnover (%) | |||||
---|---|---|---|---|---|---|---|---|---|
Full | Free-float | Mean | Median | Largest | Smallest | Largest | Smallest | Last 12 monts | |
STOXX USA 500 ESG Target TE | N/A | 112.4 | 0.3 | 0.2 | 7.9 | 0.0 | 7.0 | 0.0 | 7.6 |
STOXX USA 500 | 50,403.5 | 48,643.2 | 97.3 | 37.7 | 3,434.8 | 11.0 | 7.1 | 0.0 | 2.5 |
Supersector weighting (top 10)
Technology | 36.2 |
---|---|
Health Care | 11.2 |
Industrial Goods and Services | 10.3 |
Retail | 7.2 |
Financial Services | 4.5 |
Energy | 3.7 |
Banks | 3.0 |
Utilities | 2.9 |
Telecommunications | 2.4 |
Travel and Leisure | 2.4 |
Country weighting
USA | 100.0 |
---|
Risk and return figures1
Index returns | Return (%) | Annualized return (%) | ||||||||
---|---|---|---|---|---|---|---|---|---|---|
Last month | YTD | 1Y | 3Y | 5Y | Last month | YTD | 1Y | 3Y | 5Y | |
STOXX USA 500 ESG Target TE | -1.0 | 20.5 | 37.9 | 24.8 | 99.1 | N/A | N/A | 38.0 | 7.7 | 14.8 |
STOXX USA 500 | -0.8 | 20.8 | 38.3 | 25.5 | 98.8 | N/A | N/A | 38.4 | 7.9 | 14.8 |
Index volatility and risk | Annualized volatility (%) | Annualized Sharpe ratio2 | ||||||||
STOXX USA 500 ESG Target TE | N/A | N/A | 12.6 | 18.0 | 21.6 | N/A | N/A | 2.5 | 0.3 | 0.6 |
STOXX USA 500 | N/A | N/A | 12.5 | 18.0 | 21.5 | N/A | N/A | 2.5 | 0.3 | 0.6 |
Index to benchmark | Correlation | Tracking error (%) | ||||||||
STOXX USA 500 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | 0.6 | 0.6 | 0.6 | 0.7 | 0.8 |
Index to benchmark | Beta | Annualized information ratio | ||||||||
STOXX USA 500 ESG Target TE | 1.0 | 1.0 | 1.0 | 1.0 | 1.0 | -3.6 | -0.6 | -0.5 | -0.3 | 0.1 |
1For information on data calculation, please refer to STOXX calculation reference guide
2Based on EURIBOR1M
(USD, Net Return), all data as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target TE
Fundamentals
Index | Price/earnings incl. negative | Price/earnings excl. negative | Price/book | Dividend yield (%)3 | Price/sales | Price/cash flow | ||
---|---|---|---|---|---|---|---|---|
Trailing | Projected | Trailing | Projected | Trailing | Trailing | Trailing | ||
STOXX USA 500 ESG Target TE | 28.2 | 23.6 | 26.6 | 26.6 | 5.5 | 1.4 | 2.9 | 29.7 |
STOXX USA 500 | 28.2 | 24.4 | 26.3 | 26.3 | 5.5 | 1.4 | 3.1 | 26.6 |
Performance and annual returns
STOXX USA 500 ESG Target TE | |
---|---|
1332115200000 | 100 |
1332201600000 | 99.64 |
1332288000000 | 99.45 |
1332374400000 | 98.69 |
1332460800000 | 99.02 |
1332720000000 | 100.29 |
1332806400000 | 100.01 |
1332892800000 | 99.54 |
1332979200000 | 99.36 |
1333065600000 | 99.77 |
1333324800000 | 100.52 |
1333411200000 | 100.18 |
1333497600000 | 99.14 |
1333584000000 | 99.12 |
1333929600000 | 98.02 |
1334016000000 | 96.37 |
1334102400000 | 97.06 |
1334188800000 | 98.41 |
1334275200000 | 97.17 |
1334534400000 | 97.03 |
1334620800000 | 98.49 |
1334707200000 | 98.07 |
1334793600000 | 97.55 |
1334880000000 | 97.68 |
1335139200000 | 96.85 |
1335225600000 | 97.26 |
1335312000000 | 98.67 |
1335398400000 | 99.37 |
1335484800000 | 99.48 |
1335744000000 | 99.1 |
1335830400000 | 99.65 |
1335916800000 | 99.4 |
1336003200000 | 98.59 |
1336089600000 | 97.01 |
1336348800000 | 97.02 |
1336435200000 | 96.63 |
1336521600000 | 96.03 |
1336608000000 | 96.3 |
1336694400000 | 95.91 |
1336953600000 | 94.82 |
1337040000000 | 94.27 |
1337126400000 | 93.83 |
1337212800000 | 92.4 |
1337299200000 | 91.7 |
1337558400000 | 93.2 |
1337644800000 | 93.25 |
1337731200000 | 93.4 |
1337817600000 | 93.49 |
1337904000000 | 93.32 |
1338163200000 | 93.32 |
1338249600000 | 94.45 |
1338336000000 | 93.13 |
1338422400000 | 92.91 |
1338508800000 | 90.53 |
1338768000000 | 90.54 |
1338854400000 | 91.13 |
1338940800000 | 93.2 |
1339027200000 | 93.18 |
1339113600000 | 93.86 |
1339372800000 | 92.67 |
1339459200000 | 93.75 |
1339545600000 | 93.09 |
1339632000000 | 94.06 |
1339718400000 | 94.98 |
1339977600000 | 95.06 |
1340064000000 | 95.98 |
1340150400000 | 95.73 |
1340236800000 | 93.63 |
1340323200000 | 94.34 |
1340582400000 | 92.81 |
1340668800000 | 93.22 |
1340755200000 | 94.07 |
1340841600000 | 93.88 |
1340928000000 | 96.22 |
1341187200000 | 96.4 |
1341273600000 | 97.07 |
1341360000000 | 97.07 |
1341446400000 | 96.59 |
1341532800000 | 95.7 |
1341792000000 | 95.62 |
1341878400000 | 94.8 |
1341964800000 | 94.78 |
1342051200000 | 94.31 |
1342137600000 | 95.87 |
1342396800000 | 95.69 |
1342483200000 | 96.45 |
1342569600000 | 97.12 |
1342656000000 | 97.4 |
1342742400000 | 96.42 |
1343001600000 | 95.52 |
1343088000000 | 94.63 |
1343174400000 | 94.69 |
1343260800000 | 96.3 |
1343347200000 | 98.09 |
1343606400000 | 98.05 |
1343692800000 | 97.62 |
1343779200000 | 97.39 |
1343865600000 | 96.6 |
1343952000000 | 98.47 |
1344211200000 | 98.71 |
1344297600000 | 99.3 |
1344384000000 | 99.37 |
1344470400000 | 99.42 |
1344556800000 | 99.62 |
1344816000000 | 99.46 |
1344902400000 | 99.49 |
1344988800000 | 99.6 |
1345075200000 | 100.37 |
1345161600000 | 100.54 |
1345420800000 | 100.56 |
1345507200000 | 100.24 |
1345593600000 | 100.28 |
1345680000000 | 99.47 |
1345766400000 | 100.1 |
1346025600000 | 100.09 |
1346112000000 | 99.95 |
1346198400000 | 100.03 |
1346284800000 | 99.25 |
1346371200000 | 99.8 |
1346630400000 | 99.8 |
1346716800000 | 99.66 |
1346803200000 | 99.57 |
1346889600000 | 101.62 |
1346976000000 | 102 |
1347235200000 | 101.37 |
1347321600000 | 101.73 |
1347408000000 | 102.01 |
1347494400000 | 103.64 |
1347580800000 | 104.04 |
1347840000000 | 103.68 |
1347926400000 | 103.55 |
1348012800000 | 103.66 |
1348099200000 | 103.6 |
1348185600000 | 103.6 |
1348444800000 | 103.35 |
1348531200000 | 102.31 |
1348617600000 | 101.69 |
1348704000000 | 102.74 |
1348790400000 | 102.32 |
1349049600000 | 102.64 |
1349136000000 | 102.67 |
1349222400000 | 103.03 |
1349308800000 | 103.75 |
1349395200000 | 103.66 |
1349654400000 | 103.29 |
1349740800000 | 102.34 |
1349827200000 | 101.76 |
1349913600000 | 101.76 |
1350000000000 | 101.43 |
1350259200000 | 102.2 |
1350345600000 | 103.31 |
1350432000000 | 103.69 |
1350518400000 | 103.51 |
1350604800000 | 101.75 |
1350864000000 | 101.76 |
1350950400000 | 100.29 |
1351036800000 | 99.99 |
1351123200000 | 100.29 |
1351209600000 | 100.17 |
1351468800000 | 100.17 |
1351555200000 | 100.17 |
1351641600000 | 100.26 |
1351728000000 | 101.3 |
1351814400000 | 100.47 |
1352073600000 | 100.66 |
1352160000000 | 101.47 |
1352246400000 | 99.23 |
1352332800000 | 97.99 |
1352419200000 | 98.13 |
1352678400000 | 98.15 |
1352764800000 | 97.82 |
1352851200000 | 96.53 |
1352937600000 | 96.41 |
1353024000000 | 96.88 |
1353283200000 | 98.79 |
1353369600000 | 98.86 |
1353456000000 | 99.05 |
1353542400000 | 99.05 |
1353628800000 | 100.34 |
1353888000000 | 100.08 |
1353974400000 | 99.61 |
1354060800000 | 100.35 |
1354147200000 | 100.76 |
1354233600000 | 100.77 |
1354492800000 | 100.29 |
1354579200000 | 100.08 |
1354665600000 | 100.34 |
1354752000000 | 100.7 |
1354838400000 | 100.94 |
1355097600000 | 100.99 |
1355184000000 | 101.71 |
1355270400000 | 101.71 |
1355356800000 | 101.08 |
1355443200000 | 100.68 |
1355702400000 | 101.88 |
1355788800000 | 103.06 |
1355875200000 | 102.32 |
1355961600000 | 102.88 |
1356048000000 | 102.01 |
1356307200000 | 101.73 |
1356480000000 | 101.26 |
1356566400000 | 101.12 |
1356652800000 | 100.06 |
1356912000000 | 101.75 |
1357084800000 | 104.27 |
1357171200000 | 104.08 |
1357257600000 | 104.61 |
1357516800000 | 104.29 |
1357603200000 | 103.99 |
1357689600000 | 104.3 |
1357776000000 | 105.06 |
1357862400000 | 105.03 |
1358121600000 | 104.92 |
1358208000000 | 105.03 |
1358294400000 | 105.07 |
1358380800000 | 105.66 |
1358467200000 | 106.01 |
1358726400000 | 106.01 |
1358812800000 | 106.54 |
1358899200000 | 106.73 |
1358985600000 | 106.71 |
1359072000000 | 107.29 |
1359331200000 | 107.17 |
1359417600000 | 107.8 |
1359504000000 | 107.45 |
1359590400000 | 107.32 |
1359676800000 | 108.45 |
1359936000000 | 107.26 |
1360022400000 | 108.37 |
1360108800000 | 108.5 |
1360195200000 | 108.4 |
1360281600000 | 109.07 |
1360540800000 | 109 |
1360627200000 | 109.14 |
1360713600000 | 109.18 |
1360800000000 | 109.27 |
1360886400000 | 109.14 |
1361145600000 | 109.14 |
1361232000000 | 109.93 |
1361318400000 | 108.47 |
1361404800000 | 107.71 |
1361491200000 | 108.76 |
1361750400000 | 106.81 |
1361836800000 | 107.51 |
1361923200000 | 108.9 |
1362009600000 | 108.83 |
1362096000000 | 109.1 |
1362355200000 | 109.62 |
1362441600000 | 110.69 |
1362528000000 | 110.8 |
1362614400000 | 111.07 |
1362700800000 | 111.57 |
1362960000000 | 111.91 |
1363046400000 | 111.64 |
1363132800000 | 111.75 |
1363219200000 | 112.46 |
1363305600000 | 112.27 |
1363564800000 | 111.67 |
1363651200000 | 111.38 |
1363737600000 | 112.18 |
1363824000000 | 111.23 |
1363910400000 | 112.09 |
1364169600000 | 111.72 |
1364256000000 | 112.66 |
1364342400000 | 112.6 |
1364428800000 | 113.08 |
1364774400000 | 112.62 |
1364860800000 | 113.2 |
1364947200000 | 111.91 |
1365033600000 | 112.38 |
1365120000000 | 111.96 |
1365379200000 | 112.68 |
1365465600000 | 113.08 |
1365552000000 | 114.51 |
1365638400000 | 114.87 |
1365724800000 | 114.48 |
1365984000000 | 111.84 |
1366070400000 | 113.55 |
1366156800000 | 111.98 |
1366243200000 | 111.36 |
1366329600000 | 112.28 |
1366588800000 | 112.83 |
1366675200000 | 113.92 |
1366761600000 | 113.89 |
1366848000000 | 114.32 |
1366934400000 | 114.13 |
1367193600000 | 115.06 |
1367280000000 | 115.3 |
1367366400000 | 114.17 |
1367452800000 | 115.17 |
1367539200000 | 116.31 |
1367798400000 | 116.47 |
1367884800000 | 117.13 |
1367971200000 | 117.6 |
1368057600000 | 117.16 |
1368144000000 | 117.61 |
1368403200000 | 117.65 |
1368489600000 | 118.84 |
1368576000000 | 119.54 |
1368662400000 | 118.98 |
1368748800000 | 119.6 |
1369008000000 | 120.12 |
1369094400000 | 120.32 |
1369180800000 | 119.38 |
1369267200000 | 118.99 |
1369353600000 | 118.96 |
1369612800000 | 118.96 |
1369699200000 | 119.76 |
1369785600000 | 118.89 |
1369872000000 | 119.25 |
1369958400000 | 117.47 |
1370217600000 | 118.23 |
1370304000000 | 117.67 |
1370390400000 | 116.06 |
1370476800000 | 117.1 |
1370563200000 | 118.63 |
1370822400000 | 118.59 |
1370908800000 | 117.38 |
1370995200000 | 116.52 |
1371081600000 | 118.2 |
1371168000000 | 117.57 |
1371427200000 | 118.53 |
1371513600000 | 119.45 |
1371600000000 | 117.81 |
1371686400000 | 114.81 |
1371772800000 | 115.07 |
1372032000000 | 113.73 |
1372118400000 | 114.84 |
1372204800000 | 115.97 |
1372291200000 | 116.67 |
1372377600000 | 116.16 |
1372636800000 | 116.74 |
1372723200000 | 116.7 |
1372809600000 | 116.78 |
1372896000000 | 116.78 |
1372982400000 | 117.95 |
1373241600000 | 118.55 |
1373328000000 | 119.42 |
1373414400000 | 119.4 |
1373500800000 | 121.02 |
1373587200000 | 121.36 |
1373846400000 | 121.49 |
1373932800000 | 120.99 |
1374019200000 | 121.34 |
1374105600000 | 121.94 |
1374192000000 | 122.17 |
1374451200000 | 122.39 |
1374537600000 | 122.18 |
1374624000000 | 121.72 |
1374710400000 | 122.07 |
1374796800000 | 122.17 |
1375056000000 | 121.81 |
1375142400000 | 121.83 |
1375228800000 | 121.87 |
1375315200000 | 123.49 |
1375401600000 | 123.62 |
1375660800000 | 123.45 |
1375747200000 | 122.77 |
1375833600000 | 122.32 |
1375920000000 | 122.79 |
1376006400000 | 122.36 |
1376265600000 | 122.25 |
1376352000000 | 122.58 |
1376438400000 | 121.95 |
1376524800000 | 120.26 |
1376611200000 | 119.84 |
1376870400000 | 119.16 |
1376956800000 | 119.65 |
1377043200000 | 118.98 |
1377129600000 | 120.05 |
1377216000000 | 120.54 |
1377475200000 | 120.08 |
1377561600000 | 118.19 |
1377648000000 | 118.49 |
1377734400000 | 118.75 |
1377820800000 | 118.44 |
1378080000000 | 118.44 |
1378166400000 | 118.85 |
1378252800000 | 119.77 |
1378339200000 | 119.9 |
1378425600000 | 119.9 |
1378684800000 | 121.09 |
1378771200000 | 121.98 |
1378857600000 | 122.33 |
1378944000000 | 122 |
1379030400000 | 122.27 |
1379289600000 | 122.93 |
1379376000000 | 123.39 |
1379462400000 | 124.94 |
1379548800000 | 124.73 |
1379635200000 | 123.76 |
1379894400000 | 123.2 |
1379980800000 | 122.96 |
1380067200000 | 122.63 |
1380153600000 | 123.11 |
1380240000000 | 122.61 |
1380499200000 | 121.92 |
1380585600000 | 122.95 |
1380672000000 | 122.89 |
1380758400000 | 121.88 |
1380844800000 | 122.76 |
1381104000000 | 121.64 |
1381190400000 | 120.16 |
1381276800000 | 120.32 |
1381363200000 | 122.95 |
1381449600000 | 123.76 |
1381708800000 | 124.2 |
1381795200000 | 123.39 |
1381881600000 | 125.17 |
1381968000000 | 125.98 |
1382054400000 | 126.92 |
1382313600000 | 126.92 |
1382400000000 | 127.58 |
1382486400000 | 126.82 |
1382572800000 | 127.21 |
1382659200000 | 127.83 |
1382918400000 | 128.03 |
1383004800000 | 128.76 |
1383091200000 | 128.14 |
1383177600000 | 127.61 |
1383264000000 | 127.97 |
1383523200000 | 128.38 |
1383609600000 | 127.94 |
1383696000000 | 128.49 |
1383782400000 | 126.76 |
1383868800000 | 128.45 |
1384128000000 | 128.51 |
1384214400000 | 128.23 |
1384300800000 | 129.35 |
1384387200000 | 129.95 |
1384473600000 | 130.47 |
1384732800000 | 129.89 |
1384819200000 | 129.58 |
1384905600000 | 129.15 |
1384992000000 | 130.31 |
1385078400000 | 130.95 |
1385337600000 | 130.79 |
1385424000000 | 130.83 |
1385510400000 | 131.15 |
1385596800000 | 131.15 |
1385683200000 | 131.04 |
1385942400000 | 130.65 |
1386028800000 | 130.21 |
1386115200000 | 130.06 |
1386201600000 | 129.53 |
1386288000000 | 130.94 |
1386547200000 | 131.13 |
1386633600000 | 130.68 |
1386720000000 | 129.25 |
1386806400000 | 128.72 |
1386892800000 | 128.73 |
1387152000000 | 129.53 |
1387238400000 | 129.2 |
1387324800000 | 131.29 |
1387411200000 | 131.25 |
1387497600000 | 131.91 |
1387756800000 | 132.6 |
1387843200000 | 132.98 |
1388016000000 | 133.56 |
1388102400000 | 133.55 |
1388361600000 | 133.63 |
1388448000000 | 134.15 |
1388620800000 | 132.92 |
1388707200000 | 132.92 |
1388966400000 | 132.55 |
1389052800000 | 133.37 |
1389139200000 | 133.38 |
1389225600000 | 133.47 |
1389312000000 | 133.8 |
1389571200000 | 132.07 |
1389657600000 | 133.56 |
1389744000000 | 134.28 |
1389830400000 | 134.1 |
1389916800000 | 133.52 |
1390176000000 | 133.52 |
1390262400000 | 133.83 |
1390348800000 | 133.97 |
1390435200000 | 132.84 |
1390521600000 | 130.15 |
1390780800000 | 129.44 |
1390867200000 | 130.28 |
1390953600000 | 129 |
1391040000000 | 130.36 |
1391126400000 | 129.61 |
1391385600000 | 126.68 |
1391472000000 | 127.72 |
1391558400000 | 127.54 |
1391644800000 | 129.24 |
1391731200000 | 130.83 |
1391990400000 | 131.1 |
1392076800000 | 132.52 |
1392163200000 | 132.49 |
1392249600000 | 133.22 |
1392336000000 | 133.81 |
1392595200000 | 133.81 |
1392681600000 | 133.91 |
1392768000000 | 132.99 |
1392854400000 | 133.78 |
1392940800000 | 133.56 |
1393200000000 | 134.36 |
1393286400000 | 134.16 |
1393372800000 | 134.14 |
1393459200000 | 134.8 |
1393545600000 | 135.25 |
1393804800000 | 134.18 |
1393891200000 | 136.23 |
1393977600000 | 136.33 |
1394064000000 | 136.67 |
1394150400000 | 136.73 |
1394409600000 | 136.62 |
1394496000000 | 136.03 |
1394582400000 | 136.06 |
1394668800000 | 134.5 |
1394755200000 | 134.18 |
1395014400000 | 135.46 |
1395100800000 | 136.47 |
1395187200000 | 135.63 |
1395273600000 | 136.51 |
1395360000000 | 136.15 |
1395619200000 | 135.49 |
1395705600000 | 136.05 |
1395792000000 | 135.07 |
1395878400000 | 134.8 |
1395964800000 | 135.44 |
1396224000000 | 136.51 |
1396310400000 | 137.47 |
1396396800000 | 137.83 |
1396483200000 | 137.82 |
1396569600000 | 136.13 |
1396828800000 | 134.56 |
1396915200000 | 135.08 |
1397001600000 | 136.56 |
1397088000000 | 133.73 |
1397174400000 | 132.47 |
1397433600000 | 133.47 |
1397520000000 | 134.39 |
1397606400000 | 135.79 |
1397692800000 | 136.02 |
1398038400000 | 136.58 |
1398124800000 | 137.12 |
1398211200000 | 136.88 |
1398297600000 | 137.12 |
1398384000000 | 135.93 |
1398643200000 | 136.32 |
1398729600000 | 136.95 |
1398816000000 | 137.26 |
1398902400000 | 137.28 |
1398988800000 | 137.1 |
1399248000000 | 137.38 |
1399334400000 | 136.24 |
1399420800000 | 137.07 |
1399507200000 | 136.89 |
1399593600000 | 137.07 |
1399852800000 | 138.3 |
1399939200000 | 138.4 |
1400025600000 | 137.81 |
1400112000000 | 136.62 |
1400198400000 | 137.12 |
1400457600000 | 137.64 |
1400544000000 | 136.8 |
1400630400000 | 137.88 |
1400716800000 | 138.22 |
1400803200000 | 138.8 |
1401062400000 | 138.8 |
1401148800000 | 139.58 |
1401235200000 | 139.47 |
1401321600000 | 140.27 |
1401408000000 | 140.58 |
1401667200000 | 140.79 |
1401753600000 | 140.77 |
1401840000000 | 141.11 |
1401926400000 | 141.99 |
1402012800000 | 142.68 |
1402272000000 | 142.76 |
1402358400000 | 142.63 |
1402444800000 | 142.14 |
1402531200000 | 141.17 |
1402617600000 | 141.66 |
1402876800000 | 141.82 |
1402963200000 | 142.17 |
1403049600000 | 143.3 |
1403136000000 | 143.52 |
1403222400000 | 143.75 |
1403481600000 | 143.71 |
1403568000000 | 142.68 |
1403654400000 | 143.47 |
1403740800000 | 143.32 |
1403827200000 | 143.66 |
1404086400000 | 143.69 |
1404172800000 | 144.59 |
1404259200000 | 144.69 |
1404345600000 | 145.38 |
1404432000000 | 145.38 |
1404691200000 | 144.75 |
1404777600000 | 143.8 |
1404864000000 | 144.46 |
1404950400000 | 143.87 |
1405036800000 | 144.08 |
1405296000000 | 144.74 |
1405382400000 | 144.54 |
1405468800000 | 145.33 |
1405555200000 | 143.64 |
1405641600000 | 145.04 |
1405900800000 | 144.64 |
1405987200000 | 145.38 |
1406073600000 | 145.62 |
1406160000000 | 145.63 |
1406246400000 | 144.95 |
1406505600000 | 144.92 |
1406592000000 | 144.32 |
1406678400000 | 144.33 |
1406764800000 | 141.62 |
1406851200000 | 141.21 |
1407110400000 | 142.29 |
1407196800000 | 140.89 |
1407283200000 | 140.81 |
1407369600000 | 139.95 |
1407456000000 | 141.59 |
1407715200000 | 142.03 |
1407801600000 | 141.77 |
1407888000000 | 142.73 |
1407974400000 | 143.34 |
1408060800000 | 143.46 |
1408320000000 | 144.68 |
1408406400000 | 145.46 |
1408492800000 | 145.83 |
1408579200000 | 146.26 |
1408665600000 | 146.01 |
1408924800000 | 146.75 |
1409011200000 | 146.85 |
1409097600000 | 146.95 |
1409184000000 | 146.76 |
1409270400000 | 147.28 |
1409529600000 | 147.28 |
1409616000000 | 147.15 |
1409702400000 | 147.05 |
1409788800000 | 146.81 |
1409875200000 | 147.54 |
1410134400000 | 147.07 |
1410220800000 | 146.12 |
1410307200000 | 146.67 |
1410393600000 | 146.84 |
1410480000000 | 145.94 |
1410739200000 | 145.82 |
1410825600000 | 146.89 |
1410912000000 | 147.05 |
1410998400000 | 147.82 |
1411084800000 | 147.6 |
1411344000000 | 146.37 |
1411430400000 | 145.56 |
1411516800000 | 146.74 |
1411603200000 | 144.35 |
1411689600000 | 145.6 |
1411948800000 | 145.27 |
1412035200000 | 144.82 |
1412121600000 | 142.86 |
1412208000000 | 142.82 |
1412294400000 | 144.43 |
1412553600000 | 144.14 |
1412640000000 | 141.96 |
1412726400000 | 144.4 |
1412812800000 | 141.36 |
1412899200000 | 139.71 |
1413158400000 | 137.11 |
1413244800000 | 137.31 |
1413331200000 | 136.36 |
1413417600000 | 136.53 |
1413504000000 | 138.25 |
1413763200000 | 139.58 |
1413849600000 | 142.37 |
1413936000000 | 141.23 |
1414022400000 | 142.94 |
1414108800000 | 144 |
1414368000000 | 143.71 |
1414454400000 | 145.46 |
1414540800000 | 145.36 |
1414627200000 | 146.36 |
1414713600000 | 148.04 |
1414972800000 | 148.15 |
1415059200000 | 147.69 |
1415145600000 | 148.57 |
1415232000000 | 149.3 |
1415318400000 | 149.36 |
1415577600000 | 149.81 |
1415664000000 | 149.92 |
1415750400000 | 149.84 |
1415836800000 | 149.85 |
1415923200000 | 149.99 |
1416182400000 | 150.08 |
1416268800000 | 150.94 |
1416355200000 | 150.72 |
1416441600000 | 151.04 |
1416528000000 | 151.82 |
1416787200000 | 152.29 |
1416873600000 | 152.07 |
1416960000000 | 152.55 |
1417046400000 | 152.55 |
1417132800000 | 152.21 |
1417392000000 | 151.02 |
1417478400000 | 151.93 |
1417564800000 | 152.57 |
1417651200000 | 152.41 |
1417737600000 | 152.69 |
1417996800000 | 151.46 |
1418083200000 | 151.41 |
1418169600000 | 148.94 |
1418256000000 | 149.65 |
1418342400000 | 147.34 |
1418601600000 | 146.39 |
1418688000000 | 145.12 |
1418774400000 | 148.12 |
1418860800000 | 151.66 |
1418947200000 | 152.36 |
1419206400000 | 152.82 |
1419292800000 | 153.04 |
1419379200000 | 153.02 |
1419552000000 | 153.58 |
1419811200000 | 153.78 |
1419897600000 | 153.01 |
1419984000000 | 151.45 |
1420156800000 | 151.43 |
1420416000000 | 148.64 |
1420502400000 | 147.22 |
1420588800000 | 148.99 |
1420675200000 | 151.67 |
1420761600000 | 150.37 |
1421020800000 | 149.12 |
1421107200000 | 148.77 |
1421193600000 | 147.93 |
1421280000000 | 146.61 |
1421366400000 | 148.52 |
1421625600000 | 148.52 |
1421712000000 | 148.76 |
1421798400000 | 149.49 |
1421884800000 | 151.78 |
1421971200000 | 151.01 |
1422230400000 | 151.42 |
1422316800000 | 149.46 |
1422403200000 | 147.38 |
1422489600000 | 148.85 |
1422576000000 | 146.96 |
1422835200000 | 148.85 |
1422921600000 | 150.95 |
1423008000000 | 150.38 |
1423094400000 | 152 |
1423180800000 | 151.52 |
1423440000000 | 150.82 |
1423526400000 | 152.5 |
1423612800000 | 152.48 |
1423699200000 | 153.95 |
1423785600000 | 154.62 |
1424044800000 | 154.62 |
1424131200000 | 154.9 |
1424217600000 | 154.98 |
1424304000000 | 154.83 |
1424390400000 | 155.77 |
1424649600000 | 155.85 |
1424736000000 | 156.22 |
1424822400000 | 156.13 |
1424908800000 | 155.84 |
1424995200000 | 155.34 |
1425254400000 | 156.32 |
1425340800000 | 155.68 |
1425427200000 | 155.04 |
1425513600000 | 155.26 |
1425600000000 | 153.01 |
1425859200000 | 153.59 |
1425945600000 | 150.96 |
1426032000000 | 150.71 |
1426118400000 | 152.63 |
1426204800000 | 151.8 |
1426464000000 | 153.89 |
1426550400000 | 153.38 |
1426636800000 | 155.22 |
1426723200000 | 154.46 |
1426809600000 | 155.9 |
1427068800000 | 155.54 |
1427155200000 | 154.62 |
1427241600000 | 152.34 |
1427328000000 | 151.93 |
1427414400000 | 152.35 |
1427673600000 | 154.21 |
1427760000000 | 152.96 |
1427846400000 | 152.4 |
1427932800000 | 152.92 |
1428278400000 | 153.89 |
1428364800000 | 153.53 |
1428451200000 | 154.03 |
1428537600000 | 154.75 |
1428624000000 | 155.62 |
1428883200000 | 154.85 |
1428969600000 | 155.09 |
1429056000000 | 155.93 |
1429142400000 | 155.72 |
1429228800000 | 153.97 |
1429488000000 | 155.32 |
1429574400000 | 155.06 |
1429660800000 | 155.88 |
1429747200000 | 156.25 |
1429833600000 | 156.69 |
1430092800000 | 156.07 |
1430179200000 | 156.53 |
1430265600000 | 156 |
1430352000000 | 154.41 |
1430438400000 | 156.06 |
1430697600000 | 156.47 |
1430784000000 | 154.55 |
1430870400000 | 153.92 |
1430956800000 | 154.53 |
1431043200000 | 156.58 |
1431302400000 | 155.8 |
1431388800000 | 155.41 |
1431475200000 | 155.37 |
1431561600000 | 156.95 |
1431648000000 | 157.17 |
1431907200000 | 157.72 |
1431993600000 | 157.71 |
1432080000000 | 157.53 |
1432166400000 | 157.93 |
1432252800000 | 157.63 |
1432512000000 | 157.63 |
1432598400000 | 156.07 |
1432684800000 | 157.49 |
1432771200000 | 157.3 |
1432857600000 | 156.39 |
1433116800000 | 156.71 |
1433203200000 | 156.53 |
1433289600000 | 156.85 |
1433376000000 | 155.5 |
1433462400000 | 155.36 |
1433721600000 | 154.33 |
1433808000000 | 154.42 |
1433894400000 | 156.23 |
1433980800000 | 156.62 |
1434067200000 | 155.52 |
1434326400000 | 154.82 |
1434412800000 | 155.72 |
1434499200000 | 156.04 |
1434585600000 | 157.53 |
1434672000000 | 156.68 |
1434931200000 | 157.66 |
1435017600000 | 157.79 |
1435104000000 | 156.57 |
1435190400000 | 156.1 |
1435276800000 | 156.08 |
1435536000000 | 152.83 |
1435622400000 | 153.3 |
1435708800000 | 154.34 |
1435795200000 | 154.26 |
1435881600000 | 154.26 |
1436140800000 | 153.59 |
1436227200000 | 154.51 |
1436313600000 | 151.92 |
1436400000000 | 152.28 |
1436486400000 | 154.1 |
1436745600000 | 155.82 |
1436832000000 | 156.52 |
1436918400000 | 156.4 |
1437004800000 | 157.53 |
1437091200000 | 157.48 |
1437350400000 | 157.57 |
1437436800000 | 156.91 |
1437523200000 | 156.56 |
1437609600000 | 155.77 |
1437696000000 | 154.12 |
1437955200000 | 153.32 |
1438041600000 | 155.15 |
1438128000000 | 156.28 |
1438214400000 | 156.31 |
1438300800000 | 156.16 |
1438560000000 | 155.76 |
1438646400000 | 155.38 |
1438732800000 | 155.88 |
1438819200000 | 154.64 |
1438905600000 | 154.28 |
1439164800000 | 156.33 |
1439251200000 | 154.84 |
1439337600000 | 155.07 |
1439424000000 | 154.89 |
1439510400000 | 155.51 |
1439769600000 | 156.43 |
1439856000000 | 156.11 |
1439942400000 | 154.77 |
1440028800000 | 151.6 |
1440115200000 | 146.91 |
1440374400000 | 141.14 |
1440460800000 | 139.1 |
1440547200000 | 144.38 |
1440633600000 | 147.79 |
1440720000000 | 147.95 |
1440979200000 | 146.76 |
1441065600000 | 142.54 |
1441152000000 | 145.14 |
1441238400000 | 145.36 |
1441324800000 | 143.18 |
1441584000000 | 143.18 |
1441670400000 | 146.78 |
1441756800000 | 144.67 |
1441843200000 | 145.45 |
1441929600000 | 146.11 |
1442188800000 | 145.43 |
1442275200000 | 147.3 |
1442361600000 | 148.65 |
1442448000000 | 148.28 |
1442534400000 | 145.94 |
1442793600000 | 146.51 |
1442880000000 | 144.81 |
1442966400000 | 144.54 |
1443052800000 | 143.93 |
1443139200000 | 143.91 |
1443398400000 | 140.02 |
1443484800000 | 140.24 |
1443571200000 | 142.82 |
1443657600000 | 143.21 |
1443744000000 | 145.32 |
1444003200000 | 148 |
1444089600000 | 147.36 |
1444176000000 | 148.57 |
1444262400000 | 149.86 |
1444348800000 | 150.01 |
1444608000000 | 150.1 |
1444694400000 | 149.03 |
1444780800000 | 148.33 |
1444867200000 | 150.63 |
1444953600000 | 151.36 |
1445212800000 | 151.34 |
1445299200000 | 151.08 |
1445385600000 | 150.15 |
1445472000000 | 152.65 |
1445558400000 | 154.31 |
1445817600000 | 154.01 |
1445904000000 | 153.66 |
1445990400000 | 155.42 |
1446076800000 | 155.37 |
1446163200000 | 154.62 |
1446422400000 | 156.36 |
1446508800000 | 156.88 |
1446595200000 | 156.33 |
1446681600000 | 156.22 |
1446768000000 | 156.22 |
1447027200000 | 154.93 |
1447113600000 | 155.15 |
1447200000000 | 154.56 |
1447286400000 | 152.46 |
1447372800000 | 150.87 |
1447632000000 | 153.03 |
1447718400000 | 152.77 |
1447804800000 | 155.2 |
1447891200000 | 154.98 |
1447977600000 | 155.59 |
1448236800000 | 155.44 |
1448323200000 | 155.64 |
1448409600000 | 155.63 |
1448496000000 | 155.63 |
1448582400000 | 155.75 |
1448841600000 | 154.94 |
1448928000000 | 156.54 |
1449014400000 | 154.89 |
1449100800000 | 152.6 |
1449187200000 | 155.73 |
1449446400000 | 154.65 |
1449532800000 | 153.74 |
1449619200000 | 152.56 |
1449705600000 | 152.92 |
1449792000000 | 149.88 |
1450051200000 | 150.44 |
1450137600000 | 151.96 |
1450224000000 | 154.21 |
1450310400000 | 151.87 |
1450396800000 | 149.14 |
1450656000000 | 150.3 |
1450742400000 | 151.59 |
1450828800000 | 153.54 |
1450915200000 | 153.33 |
1451260800000 | 152.95 |
1451347200000 | 154.56 |
1451433600000 | 153.47 |
1451520000000 | 152.07 |
1451865600000 | 149.75 |
1451952000000 | 149.96 |
1452038400000 | 147.8 |
1452124800000 | 144.24 |
1452211200000 | 142.8 |
1452470400000 | 142.84 |
1452556800000 | 143.93 |
1452643200000 | 140.27 |
1452729600000 | 142.57 |
1452816000000 | 139.43 |
1453075200000 | 139.43 |
1453161600000 | 139.48 |
1453248000000 | 137.99 |
1453334400000 | 138.79 |
1453420800000 | 141.68 |
1453680000000 | 139.37 |
1453766400000 | 141.36 |
1453852800000 | 139.97 |
1453939200000 | 140.31 |
1454025600000 | 143.93 |
1454284800000 | 143.84 |
1454371200000 | 141.09 |
1454457600000 | 141.87 |
1454544000000 | 142.13 |
1454630400000 | 139.31 |
1454889600000 | 137.19 |
1454976000000 | 137.12 |
1455062400000 | 137.18 |
1455148800000 | 135.46 |
1455235200000 | 138.34 |
1455494400000 | 138.34 |
1455580800000 | 140.81 |
1455667200000 | 143.12 |
1455753600000 | 142.43 |
1455840000000 | 142.43 |
1456099200000 | 144.51 |
1456185600000 | 142.69 |
1456272000000 | 143.38 |
1456358400000 | 145.01 |
1456444800000 | 144.77 |
1456704000000 | 143.62 |
1456790400000 | 147.15 |
1456876800000 | 147.78 |
1456963200000 | 148.32 |
1457049600000 | 148.71 |
1457308800000 | 148.9 |
1457395200000 | 147.17 |
1457481600000 | 147.86 |
1457568000000 | 147.78 |
1457654400000 | 150.43 |
1457913600000 | 150.22 |
1458000000000 | 149.89 |
1458086400000 | 150.72 |
1458172800000 | 151.71 |
1458259200000 | 152.45 |
1458518400000 | 152.58 |
1458604800000 | 152.45 |
1458691200000 | 151.39 |
1458777600000 | 151.39 |
1459123200000 | 151.41 |
1459209600000 | 152.77 |
1459296000000 | 153.54 |
1459382400000 | 153.31 |
1459468800000 | 154.32 |
1459728000000 | 153.92 |
1459814400000 | 152.32 |
1459900800000 | 154.01 |
1459987200000 | 152.12 |
1460073600000 | 152.62 |
1460332800000 | 152.22 |
1460419200000 | 153.65 |
1460505600000 | 155.27 |
1460592000000 | 155.31 |
1460678400000 | 155.11 |
1460937600000 | 156.09 |
1461024000000 | 156.64 |
1461110400000 | 156.65 |
1461196800000 | 155.75 |
1461283200000 | 155.83 |
1461542400000 | 155.6 |
1461628800000 | 155.93 |
1461715200000 | 156.16 |
1461801600000 | 154.6 |
1461888000000 | 153.68 |
1462147200000 | 154.94 |
1462233600000 | 153.56 |
1462320000000 | 152.64 |
1462406400000 | 152.68 |
1462492800000 | 153.06 |
1462752000000 | 153.24 |
1462838400000 | 155.12 |
1462924800000 | 153.72 |
1463011200000 | 153.66 |
1463097600000 | 152.45 |
1463356800000 | 153.98 |
1463443200000 | 152.5 |
1463529600000 | 152.62 |
1463616000000 | 151.97 |
1463702400000 | 152.89 |
1463961600000 | 152.59 |
1464048000000 | 154.73 |
1464134400000 | 155.75 |
1464220800000 | 155.76 |
1464307200000 | 156.44 |
1464566400000 | 156.44 |
1464652800000 | 156.4 |
1464739200000 | 156.57 |
1464825600000 | 157.06 |
1464912000000 | 156.55 |
1465171200000 | 157.26 |
1465257600000 | 157.51 |
1465344000000 | 158.05 |
1465430400000 | 157.74 |
1465516800000 | 156.3 |
1465776000000 | 155.07 |
1465862400000 | 154.84 |
1465948800000 | 154.56 |
1466035200000 | 155.07 |
1466121600000 | 154.65 |
1466380800000 | 155.48 |
1466467200000 | 155.98 |
1466553600000 | 155.7 |
1466640000000 | 157.81 |
1466726400000 | 152.17 |
1466985600000 | 149.33 |
1467072000000 | 151.94 |
1467158400000 | 154.6 |
1467244800000 | 156.69 |
1467331200000 | 157.04 |
1467590400000 | 157.04 |
1467676800000 | 156.04 |
1467763200000 | 156.81 |
1467849600000 | 156.76 |
1467936000000 | 159.15 |
1468195200000 | 159.62 |
1468281600000 | 160.8 |
1468368000000 | 160.86 |
1468454400000 | 161.79 |
1468540800000 | 161.6 |
1468800000000 | 161.98 |
1468886400000 | 161.78 |
1468972800000 | 162.49 |
1469059200000 | 161.94 |
1469145600000 | 162.75 |
1469404800000 | 162.3 |
1469491200000 | 162.34 |
1469577600000 | 162.1 |
1469664000000 | 162.39 |
1469750400000 | 162.68 |
1470009600000 | 162.55 |
1470096000000 | 161.47 |
1470182400000 | 162.05 |
1470268800000 | 162.17 |
1470355200000 | 163.55 |
1470614400000 | 163.4 |
1470700800000 | 163.42 |
1470787200000 | 163.07 |
1470873600000 | 163.9 |
1470960000000 | 163.74 |
1471219200000 | 164.22 |
1471305600000 | 163.38 |
1471392000000 | 163.63 |
1471478400000 | 164.01 |
1471564800000 | 163.9 |
1471824000000 | 163.82 |
1471910400000 | 164.23 |
1471996800000 | 163.37 |
1472083200000 | 163.18 |
1472169600000 | 162.94 |
1472428800000 | 163.75 |
1472515200000 | 163.48 |
1472601600000 | 163.09 |
1472688000000 | 162.99 |
1472774400000 | 163.72 |
1473033600000 | 163.72 |
1473120000000 | 164.23 |
1473206400000 | 164.23 |
1473292800000 | 163.87 |
1473379200000 | 159.82 |
1473638400000 | 162.15 |
1473724800000 | 159.75 |
1473811200000 | 159.65 |
1473897600000 | 161.31 |
1473984000000 | 160.81 |
1474243200000 | 160.8 |
1474329600000 | 160.98 |
1474416000000 | 162.77 |
1474502400000 | 163.75 |
1474588800000 | 162.75 |
1474848000000 | 161.35 |
1474934400000 | 162.35 |
1475020800000 | 163.2 |
1475107200000 | 161.77 |
1475193600000 | 163.16 |
1475452800000 | 162.6 |
1475539200000 | 161.75 |
1475625600000 | 162.41 |
1475712000000 | 162.53 |
1475798400000 | 162.03 |
1476057600000 | 162.66 |
1476144000000 | 160.71 |
1476230400000 | 160.94 |
1476316800000 | 160.49 |
1476403200000 | 160.49 |
1476662400000 | 159.93 |
1476748800000 | 160.88 |
1476835200000 | 161.25 |
1476921600000 | 160.99 |
1477008000000 | 160.93 |
1477267200000 | 161.61 |
1477353600000 | 160.93 |
1477440000000 | 160.6 |
1477526400000 | 160.18 |
1477612800000 | 159.44 |
1477872000000 | 159.45 |
1477958400000 | 158.26 |
1478044800000 | 157.2 |
1478131200000 | 156.47 |
1478217600000 | 156.25 |
1478476800000 | 159.77 |
1478563200000 | 160.45 |
1478649600000 | 162.22 |
1478736000000 | 162.43 |
1478822400000 | 162.26 |
1479081600000 | 162.28 |
1479168000000 | 163.56 |
1479254400000 | 163.42 |
1479340800000 | 164.22 |
1479427200000 | 163.92 |
1479686400000 | 165.15 |
1479772800000 | 165.52 |
1479859200000 | 165.54 |
1479945600000 | 165.54 |
1480032000000 | 166.26 |
1480291200000 | 165.31 |
1480377600000 | 165.52 |
1480464000000 | 165.2 |
1480550400000 | 164.52 |
1480636800000 | 164.61 |
1480896000000 | 165.52 |
1480982400000 | 166.05 |
1481068800000 | 168.39 |
1481155200000 | 168.72 |
1481241600000 | 169.7 |
1481500800000 | 169.48 |
1481587200000 | 170.7 |
1481673600000 | 169.27 |
1481760000000 | 169.97 |
1481846400000 | 169.75 |
1482105600000 | 170 |
1482192000000 | 170.59 |
1482278400000 | 170.1 |
1482364800000 | 169.83 |
1482451200000 | 170.06 |
1482710400000 | 170.06 |
1482796800000 | 170.5 |
1482883200000 | 169.06 |
1482969600000 | 169.01 |
1483056000000 | 168.18 |
1483315200000 | 168.18 |
1483401600000 | 169.61 |
1483488000000 | 170.6 |
1483574400000 | 170.46 |
1483660800000 | 171.11 |
1483920000000 | 170.48 |
1484006400000 | 170.41 |
1484092800000 | 170.95 |
1484179200000 | 170.66 |
1484265600000 | 170.94 |
1484524800000 | 170.94 |
1484611200000 | 170.45 |
1484697600000 | 170.73 |
1484784000000 | 170.17 |
1484870400000 | 170.66 |
1485129600000 | 170.12 |
1485216000000 | 171.23 |
1485302400000 | 172.51 |
1485388800000 | 172.37 |
1485475200000 | 172.21 |
1485734400000 | 171.22 |
1485820800000 | 171.16 |
1485907200000 | 171.24 |
1485993600000 | 171.41 |
1486080000000 | 172.68 |
1486339200000 | 172.24 |
1486425600000 | 172.21 |
1486512000000 | 172.41 |
1486598400000 | 173.49 |
1486684800000 | 174.03 |
1486944000000 | 175.01 |
1487030400000 | 175.84 |
1487116800000 | 176.76 |
1487203200000 | 176.58 |
1487289600000 | 176.75 |
1487548800000 | 176.75 |
1487635200000 | 177.84 |
1487721600000 | 177.62 |
1487808000000 | 177.67 |
1487894400000 | 178 |
1488153600000 | 178.05 |
1488240000000 | 177.56 |
1488326400000 | 179.88 |
1488412800000 | 178.85 |
1488499200000 | 178.96 |
1488758400000 | 178.37 |
1488844800000 | 177.79 |
1488931200000 | 177.42 |
1489017600000 | 177.48 |
1489104000000 | 178.12 |
1489363200000 | 178.19 |
1489449600000 | 177.59 |
1489536000000 | 179.15 |
1489622400000 | 178.85 |
1489708800000 | 178.58 |
1489968000000 | 178.23 |
1490054400000 | 176.03 |
1490140800000 | 176.43 |
1490227200000 | 176.27 |
1490313600000 | 176.15 |
1490572800000 | 175.94 |
1490659200000 | 177.21 |
1490745600000 | 177.41 |
1490832000000 | 177.79 |
1490918400000 | 177.51 |
1491177600000 | 177.19 |
1491264000000 | 177.4 |
1491350400000 | 176.88 |
1491436800000 | 177.2 |
1491523200000 | 177.03 |
1491782400000 | 177.22 |
1491868800000 | 177.03 |
1491955200000 | 176.47 |
1492041600000 | 175.34 |
1492387200000 | 176.74 |
1492473600000 | 176.33 |
1492560000000 | 176 |
1492646400000 | 177.32 |
1492732800000 | 176.81 |
1492992000000 | 178.64 |
1493078400000 | 179.76 |
1493164800000 | 179.7 |
1493251200000 | 179.82 |
1493337600000 | 179.44 |
1493596800000 | 179.72 |
1493683200000 | 179.84 |
1493769600000 | 179.64 |
1493856000000 | 179.73 |
1493942400000 | 180.48 |
1494201600000 | 180.46 |
1494288000000 | 180.24 |
1494374400000 | 180.57 |
1494460800000 | 180.22 |
1494547200000 | 179.96 |
1494806400000 | 180.75 |
1494892800000 | 180.57 |
1494979200000 | 177.31 |
1495065600000 | 177.86 |
1495152000000 | 179.01 |
1495411200000 | 179.86 |
1495497600000 | 180.29 |
1495584000000 | 180.78 |
1495670400000 | 181.58 |
1495756800000 | 181.72 |
1496016000000 | 181.72 |
1496102400000 | 181.51 |
1496188800000 | 181.49 |
1496275200000 | 182.95 |
1496361600000 | 183.61 |
1496620800000 | 183.4 |
1496707200000 | 182.84 |
1496793600000 | 183.1 |
1496880000000 | 183.08 |
1496966400000 | 183.12 |
1497225600000 | 182.93 |
1497312000000 | 183.77 |
1497398400000 | 183.61 |
1497484800000 | 183.16 |
1497571200000 | 183.15 |
1497830400000 | 184.7 |
1497916800000 | 183.5 |
1498003200000 | 183.36 |
1498089600000 | 183.36 |
1498176000000 | 183.61 |
1498435200000 | 183.73 |
1498521600000 | 182.26 |
1498608000000 | 183.89 |
1498694400000 | 182.31 |
1498780800000 | 182.69 |
1499040000000 | 183.14 |
1499126400000 | 183.14 |
1499212800000 | 183.35 |
1499299200000 | 181.57 |
1499385600000 | 182.66 |
1499644800000 | 182.87 |
1499731200000 | 182.67 |
1499817600000 | 183.93 |
1499904000000 | 184.33 |
1499990400000 | 185.16 |
1500249600000 | 185.23 |
1500336000000 | 185.13 |
1500422400000 | 185.99 |
1500508800000 | 185.96 |
1500595200000 | 185.93 |
1500854400000 | 185.74 |
1500940800000 | 186.42 |
1501027200000 | 186.29 |
1501113600000 | 186.05 |
1501200000000 | 185.88 |
1501459200000 | 185.8 |
1501545600000 | 186.29 |
1501632000000 | 186.38 |
1501718400000 | 185.92 |
1501804800000 | 186.39 |
1502064000000 | 186.63 |
1502150400000 | 186.26 |
1502236800000 | 186.28 |
1502323200000 | 183.65 |
1502409600000 | 183.91 |
1502668800000 | 185.82 |
1502755200000 | 185.75 |
1502841600000 | 185.99 |
1502928000000 | 183.14 |
1503014400000 | 182.79 |
1503273600000 | 183.02 |
1503360000000 | 184.8 |
1503446400000 | 184.2 |
1503532800000 | 183.8 |
1503619200000 | 184.23 |
1503878400000 | 184.39 |
1503964800000 | 184.42 |
1504051200000 | 185.33 |
1504137600000 | 186.41 |
1504224000000 | 186.87 |
1504483200000 | 186.87 |
1504569600000 | 185.55 |
1504656000000 | 186.18 |
1504742400000 | 186.28 |
1504828800000 | 186.09 |
1505088000000 | 188.15 |
1505174400000 | 188.85 |
1505260800000 | 189.06 |
1505347200000 | 188.94 |
1505433600000 | 189.26 |
1505692800000 | 189.48 |
1505779200000 | 189.67 |
1505865600000 | 189.81 |
1505952000000 | 189.23 |
1506038400000 | 189.35 |
1506297600000 | 188.97 |
1506384000000 | 188.98 |
1506470400000 | 189.62 |
1506556800000 | 189.9 |
1506643200000 | 190.51 |
1506902400000 | 191.3 |
1506988800000 | 191.71 |
1507075200000 | 191.94 |
1507161600000 | 192.97 |
1507248000000 | 192.79 |
1507507200000 | 192.29 |
1507593600000 | 192.68 |
1507680000000 | 192.94 |
1507766400000 | 192.56 |
1507852800000 | 192.78 |
1508112000000 | 193.07 |
1508198400000 | 193.21 |
1508284800000 | 193.43 |
1508371200000 | 193.58 |
1508457600000 | 194.37 |
1508716800000 | 193.53 |
1508803200000 | 193.95 |
1508889600000 | 193.03 |
1508976000000 | 193.24 |
1509062400000 | 194.88 |
1509321600000 | 194.13 |
1509408000000 | 194.43 |
1509494400000 | 194.82 |
1509580800000 | 194.9 |
1509667200000 | 195.64 |
1509926400000 | 195.81 |
1510012800000 | 195.92 |
1510099200000 | 196.23 |
1510185600000 | 195.47 |
1510272000000 | 195.41 |
1510531200000 | 195.49 |
1510617600000 | 195.05 |
1510704000000 | 193.95 |
1510790400000 | 195.56 |
1510876800000 | 195.1 |
1511136000000 | 195.35 |
1511222400000 | 196.6 |
1511308800000 | 196.49 |
1511395200000 | 196.49 |
1511481600000 | 196.86 |
1511740800000 | 196.76 |
1511827200000 | 198.77 |
1511913600000 | 198.88 |
1512000000000 | 200.63 |
1512086400000 | 200.35 |
1512345600000 | 200.16 |
1512432000000 | 199.25 |
1512518400000 | 199.02 |
1512604800000 | 199.58 |
1512691200000 | 200.78 |
1512950400000 | 201.64 |
1513036800000 | 201.79 |
1513123200000 | 201.62 |
1513209600000 | 200.8 |
1513296000000 | 202.58 |
1513555200000 | 203.59 |
1513641600000 | 202.89 |
1513728000000 | 202.88 |
1513814400000 | 203.19 |
1513900800000 | 203.16 |
1514246400000 | 202.96 |
1514332800000 | 203.15 |
1514419200000 | 203.52 |
1514505600000 | 202.56 |
1514851200000 | 204.08 |
1514937600000 | 205.22 |
1515024000000 | 206.21 |
1515110400000 | 207.62 |
1515369600000 | 207.83 |
1515456000000 | 208.17 |
1515542400000 | 207.82 |
1515628800000 | 209.2 |
1515715200000 | 210.4 |
1515974400000 | 210.4 |
1516060800000 | 209.82 |
1516147200000 | 211.76 |
1516233600000 | 211.43 |
1516320000000 | 212.44 |
1516579200000 | 214.12 |
1516665600000 | 214.51 |
1516752000000 | 214.22 |
1516838400000 | 214.27 |
1516924800000 | 216.85 |
1517184000000 | 215.26 |
1517270400000 | 212.64 |
1517356800000 | 212.63 |
1517443200000 | 212.73 |
1517529600000 | 208.21 |
1517788800000 | 199.92 |
1517875200000 | 203.31 |
1517961600000 | 202.23 |
1518048000000 | 194.62 |
1518134400000 | 197.79 |
1518393600000 | 200.39 |
1518480000000 | 200.85 |
1518566400000 | 203.54 |
1518652800000 | 205.97 |
1518739200000 | 206.08 |
1518998400000 | 206.08 |
1519084800000 | 204.87 |
1519171200000 | 203.56 |
1519257600000 | 203.81 |
1519344000000 | 207.14 |
1519603200000 | 209.51 |
1519689600000 | 206.87 |
1519776000000 | 204.48 |
1519862400000 | 202.01 |
1519948800000 | 202.91 |
1520208000000 | 205.09 |
1520294400000 | 205.61 |
1520380800000 | 205.65 |
1520467200000 | 206.62 |
1520553600000 | 210.11 |
1520812800000 | 209.86 |
1520899200000 | 208.57 |
1520985600000 | 207.45 |
1521072000000 | 207.25 |
1521158400000 | 207.86 |
1521417600000 | 204.87 |
1521504000000 | 205.21 |
1521590400000 | 204.74 |
1521676800000 | 199.6 |
1521763200000 | 195.22 |
1522022400000 | 200.56 |
1522108800000 | 197.08 |
1522195200000 | 196.53 |
1522281600000 | 199.22 |
1522627200000 | 194.89 |
1522713600000 | 197.18 |
1522800000000 | 199.51 |
1522886400000 | 200.79 |
1522972800000 | 196.48 |
1523232000000 | 197.23 |
1523318400000 | 200.65 |
1523404800000 | 199.56 |
1523491200000 | 201.3 |
1523577600000 | 200.75 |
1523836800000 | 202.41 |
1523923200000 | 204.49 |
1524009600000 | 204.68 |
1524096000000 | 203.67 |
1524182400000 | 201.91 |
1524441600000 | 201.98 |
1524528000000 | 199.5 |
1524614400000 | 199.82 |
1524700800000 | 201.98 |
1524787200000 | 202.26 |
1525046400000 | 200.64 |
1525132800000 | 201.18 |
1525219200000 | 199.72 |
1525305600000 | 199.22 |
1525392000000 | 201.77 |
1525651200000 | 202.36 |
1525737600000 | 202.32 |
1525824000000 | 204.24 |
1525910400000 | 206.21 |
1525996800000 | 206.7 |
1526256000000 | 206.97 |
1526342400000 | 205.5 |
1526428800000 | 206.29 |
1526515200000 | 206.34 |
1526601600000 | 205.83 |
1526860800000 | 207.29 |
1526947200000 | 206.68 |
1527033600000 | 207.17 |
1527120000000 | 206.82 |
1527206400000 | 206.33 |
1527465600000 | 206.33 |
1527552000000 | 204.01 |
1527638400000 | 206.54 |
1527724800000 | 205.09 |
1527811200000 | 207.39 |
1528070400000 | 208.4 |
1528156800000 | 208.48 |
1528243200000 | 210.29 |
1528329600000 | 210.13 |
1528416000000 | 210.78 |
1528675200000 | 211.18 |
1528761600000 | 211.57 |
1528848000000 | 210.69 |
1528934400000 | 211.25 |
1529020800000 | 211.12 |
1529280000000 | 210.65 |
1529366400000 | 209.73 |
1529452800000 | 209.96 |
1529539200000 | 208.67 |
1529625600000 | 209.08 |
1529884800000 | 206.24 |
1529971200000 | 206.76 |
1530057600000 | 204.98 |
1530144000000 | 206.22 |
1530230400000 | 206.43 |
1530489600000 | 207.02 |
1530576000000 | 205.91 |
1530662400000 | 205.91 |
1530748800000 | 207.76 |
1530835200000 | 209.56 |
1531094400000 | 211.47 |
1531180800000 | 211.69 |
1531267200000 | 210.19 |
1531353600000 | 212.3 |
1531440000000 | 212.7 |
1531699200000 | 212.58 |
1531785600000 | 213.45 |
1531872000000 | 213.81 |
1531958400000 | 213.12 |
1532044800000 | 212.84 |
1532304000000 | 213.11 |
1532390400000 | 214.08 |
1532476800000 | 216.33 |
1532563200000 | 215.61 |
1532649600000 | 214.08 |
1532908800000 | 212.95 |
1532995200000 | 214.22 |
1533081600000 | 213.96 |
1533168000000 | 215.2 |
1533254400000 | 216.17 |
1533513600000 | 216.93 |
1533600000000 | 217.5 |
1533686400000 | 217.6 |
1533772800000 | 217.16 |
1533859200000 | 215.76 |
1534118400000 | 214.99 |
1534204800000 | 216.4 |
1534291200000 | 214.87 |
1534377600000 | 216.5 |
1534464000000 | 217.21 |
1534723200000 | 217.65 |
1534809600000 | 218.04 |
1534896000000 | 218.05 |
1534982400000 | 217.75 |
1535068800000 | 219.16 |
1535328000000 | 220.75 |
1535414400000 | 220.84 |
1535500800000 | 222.18 |
1535587200000 | 221.32 |
1535673600000 | 221.52 |
1535932800000 | 221.52 |
1536019200000 | 221.07 |
1536105600000 | 220.29 |
1536192000000 | 219.53 |
1536278400000 | 218.99 |
1536537600000 | 219.44 |
1536624000000 | 220.25 |
1536710400000 | 220.24 |
1536796800000 | 221.65 |
1536883200000 | 221.69 |
1537142400000 | 220.5 |
1537228800000 | 221.48 |
1537315200000 | 221.75 |
1537401600000 | 223.62 |
1537488000000 | 223.62 |
1537747200000 | 222.78 |
1537833600000 | 222.42 |
1537920000000 | 221.72 |
1538006400000 | 222.22 |
1538092800000 | 222.18 |
1538352000000 | 223.06 |
1538438400000 | 223.09 |
1538524800000 | 223.4 |
1538611200000 | 221.55 |
1538697600000 | 220.38 |
1538956800000 | 220.19 |
1539043200000 | 219.94 |
1539129600000 | 212.86 |
1539216000000 | 208.5 |
1539302400000 | 211.53 |
1539561600000 | 210.04 |
1539648000000 | 214.59 |
1539734400000 | 214.38 |
1539820800000 | 211.37 |
1539907200000 | 211.19 |
1540166400000 | 210.32 |
1540252800000 | 209.02 |
1540339200000 | 202.88 |
1540425600000 | 206.23 |
1540512000000 | 203.08 |
1540771200000 | 202.11 |
1540857600000 | 205.27 |
1540944000000 | 207.28 |
1541030400000 | 209.24 |
1541116800000 | 207.86 |
1541376000000 | 209.05 |
1541462400000 | 210.3 |
1541548800000 | 214.69 |
1541635200000 | 214.21 |
1541721600000 | 212.4 |
1541980800000 | 208.34 |
1542067200000 | 208.19 |
1542153600000 | 206.78 |
1542240000000 | 209.24 |
1542326400000 | 209.89 |
1542585600000 | 206.51 |
1542672000000 | 202.54 |
1542758400000 | 203.32 |
1542844800000 | 203.32 |
1542931200000 | 201.97 |
1543190400000 | 204.98 |
1543276800000 | 205.68 |
1543363200000 | 210.29 |
1543449600000 | 209.68 |
1543536000000 | 211.69 |
1543795200000 | 213.58 |
1543881600000 | 207.05 |
1543968000000 | 207.05 |
1544054400000 | 206.78 |
1544140800000 | 201.78 |
1544400000000 | 202.13 |
1544486400000 | 202.05 |
1544572800000 | 203.12 |
1544659200000 | 203.29 |
1544745600000 | 199.8 |
1545004800000 | 195.71 |
1545091200000 | 195.62 |
1545177600000 | 192.86 |
1545264000000 | 189.8 |
1545350400000 | 186.01 |
1545609600000 | 180.82 |
1545782400000 | 189.72 |
1545868800000 | 191.54 |
1545955200000 | 191.25 |
1546214400000 | 192.96 |
1546387200000 | 193.04 |
1546473600000 | 188.33 |
1546560000000 | 194.87 |
1546819200000 | 196.21 |
1546905600000 | 198.04 |
1546992000000 | 198.92 |
1547078400000 | 199.84 |
1547164800000 | 199.8 |
1547424000000 | 198.8 |
1547510400000 | 200.84 |
1547596800000 | 201.35 |
1547683200000 | 202.82 |
1547769600000 | 205.56 |
1548028800000 | 205.56 |
1548115200000 | 202.95 |
1548201600000 | 203.28 |
1548288000000 | 203.53 |
1548374400000 | 205.3 |
1548633600000 | 203.62 |
1548720000000 | 203.32 |
1548806400000 | 206.3 |
1548892800000 | 208.08 |
1548979200000 | 208.59 |
1549238400000 | 210.1 |
1549324800000 | 210.9 |
1549411200000 | 210.52 |
1549497600000 | 208.47 |
1549584000000 | 208.83 |
1549843200000 | 208.99 |
1549929600000 | 211.42 |
1550016000000 | 212.15 |
1550102400000 | 211.7 |
1550188800000 | 214.2 |
1550448000000 | 214.2 |
1550534400000 | 214.46 |
1550620800000 | 214.69 |
1550707200000 | 214 |
1550793600000 | 215.59 |
1551052800000 | 215.89 |
1551139200000 | 215.8 |
1551225600000 | 215.82 |
1551312000000 | 215.19 |
1551398400000 | 216.49 |
1551657600000 | 215.41 |
1551744000000 | 215.12 |
1551830400000 | 213.71 |
1551916800000 | 211.99 |
1552003200000 | 211.53 |
1552262400000 | 214.73 |
1552348800000 | 215.54 |
1552435200000 | 217.1 |
1552521600000 | 217.12 |
1552608000000 | 218.1 |
1552867200000 | 218.84 |
1552953600000 | 218.88 |
1553040000000 | 218.13 |
1553126400000 | 220.66 |
1553212800000 | 216.52 |
1553472000000 | 216.23 |
1553558400000 | 217.89 |
1553644800000 | 216.87 |
1553731200000 | 217.8 |
1553817600000 | 219.39 |
1554076800000 | 221.87 |
1554163200000 | 222.05 |
1554249600000 | 222.65 |
1554336000000 | 222.93 |
1554422400000 | 224 |
1554681600000 | 224.24 |
1554768000000 | 222.91 |
1554854400000 | 223.88 |
1554940800000 | 223.69 |
1555027200000 | 225.42 |
1555286400000 | 225.27 |
1555372800000 | 225.16 |
1555459200000 | 224.58 |
1555545600000 | 224.94 |
1555891200000 | 225.16 |
1555977600000 | 226.88 |
1556064000000 | 226.71 |
1556150400000 | 226.6 |
1556236800000 | 227.51 |
1556496000000 | 227.83 |
1556582400000 | 228.32 |
1556668800000 | 226.44 |
1556755200000 | 226.03 |
1556841600000 | 228.18 |
1557100800000 | 227.3 |
1557187200000 | 223.56 |
1557273600000 | 223.31 |
1557360000000 | 222.65 |
1557446400000 | 223.55 |
1557705600000 | 218.11 |
1557792000000 | 220.18 |
1557878400000 | 221.49 |
1557964800000 | 223.63 |
1558051200000 | 222.31 |
1558310400000 | 220.85 |
1558396800000 | 222.85 |
1558483200000 | 222.15 |
1558569600000 | 219.43 |
1558656000000 | 219.75 |
1558915200000 | 219.75 |
1559001600000 | 217.99 |
1559088000000 | 216.61 |
1559174400000 | 217.16 |
1559260800000 | 214.38 |
1559520000000 | 213.92 |
1559606400000 | 218.58 |
1559692800000 | 220.54 |
1559779200000 | 221.93 |
1559865600000 | 224.31 |
1560124800000 | 225.24 |
1560211200000 | 225.19 |
1560297600000 | 224.84 |
1560384000000 | 225.75 |
1560470400000 | 225.38 |
1560729600000 | 225.56 |
1560816000000 | 227.71 |
1560902400000 | 228.59 |
1560988800000 | 230.84 |
1561075200000 | 230.43 |
1561334400000 | 229.92 |
1561420800000 | 227.61 |
1561507200000 | 227.42 |
1561593600000 | 228.36 |
1561680000000 | 229.81 |
1561939200000 | 231.69 |
1562025600000 | 232.33 |
1562112000000 | 234.19 |
1562198400000 | 234.19 |
1562284800000 | 233.76 |
1562544000000 | 232.48 |
1562630400000 | 232.74 |
1562716800000 | 233.86 |
1562803200000 | 234.45 |
1562889600000 | 235.7 |
1563148800000 | 235.78 |
1563235200000 | 235.08 |
1563321600000 | 233.66 |
1563408000000 | 234.77 |
1563494400000 | 233.29 |
1563753600000 | 234.12 |
1563840000000 | 235.81 |
1563926400000 | 236.93 |
1564012800000 | 235.56 |
1564099200000 | 237.37 |
1564358400000 | 237 |
1564444800000 | 236.53 |
1564531200000 | 234.16 |
1564617600000 | 232.2 |
1564704000000 | 230.32 |
1564963200000 | 223.11 |
1565049600000 | 226.07 |
1565136000000 | 226.35 |
1565222400000 | 230.74 |
1565308800000 | 229.39 |
1565568000000 | 226.51 |
1565654400000 | 229.92 |
1565740800000 | 223.25 |
1565827200000 | 223.72 |
1565913600000 | 227.14 |
1566172800000 | 229.86 |
1566259200000 | 228.22 |
1566345600000 | 230.21 |
1566432000000 | 229.95 |
1566518400000 | 224.03 |
1566777600000 | 226.62 |
1566864000000 | 226.09 |
1566950400000 | 227.57 |
1567036800000 | 230.6 |
1567123200000 | 230.79 |
1567382400000 | 230.79 |
1567468800000 | 229.13 |
1567555200000 | 231.63 |
1567641600000 | 234.7 |
1567728000000 | 234.98 |
1567987200000 | 234.78 |
1568073600000 | 234.44 |
1568160000000 | 236 |
1568246400000 | 236.7 |
1568332800000 | 236.49 |
1568592000000 | 235.83 |
1568678400000 | 236.48 |
1568764800000 | 236.53 |
1568851200000 | 236.69 |
1568937600000 | 235.61 |
1569196800000 | 235.6 |
1569283200000 | 233.63 |
1569369600000 | 234.83 |
1569456000000 | 234.51 |
1569542400000 | 233.18 |
1569801600000 | 234.41 |
1569888000000 | 231.38 |
1569974400000 | 227.13 |
1570060800000 | 229.12 |
1570147200000 | 232.38 |
1570406400000 | 231.32 |
1570492800000 | 227.68 |
1570579200000 | 230.03 |
1570665600000 | 231.49 |
1570752000000 | 234.07 |
1571011200000 | 233.75 |
1571097600000 | 236.11 |
1571184000000 | 235.34 |
1571270400000 | 236.01 |
1571356800000 | 235.54 |
1571616000000 | 237.06 |
1571702400000 | 236.09 |
1571788800000 | 236.78 |
1571875200000 | 237.13 |
1571961600000 | 238.28 |
1572220800000 | 239.54 |
1572307200000 | 239.46 |
1572393600000 | 240.13 |
1572480000000 | 239.54 |
1572566400000 | 241.71 |
1572825600000 | 242.47 |
1572912000000 | 241.88 |
1572998400000 | 242.21 |
1573084800000 | 243.01 |
1573171200000 | 243.82 |
1573430400000 | 243.38 |
1573516800000 | 243.84 |
1573603200000 | 244.33 |
1573689600000 | 244.54 |
1573776000000 | 246.52 |
1574035200000 | 246.67 |
1574121600000 | 246.7 |
1574208000000 | 245.86 |
1574294400000 | 245.5 |
1574380800000 | 245.92 |
1574640000000 | 247.83 |
1574726400000 | 248.36 |
1574812800000 | 249.33 |
1574899200000 | 249.33 |
1574985600000 | 248.37 |
1575244800000 | 246.28 |
1575331200000 | 244.69 |
1575417600000 | 246.21 |
1575504000000 | 246.71 |
1575590400000 | 248.93 |
1575849600000 | 248.17 |
1575936000000 | 248.12 |
1576022400000 | 248.75 |
1576108800000 | 250.86 |
1576195200000 | 250.99 |
1576454400000 | 252.93 |
1576540800000 | 252.77 |
1576627200000 | 252.76 |
1576713600000 | 253.93 |
1576800000000 | 255.37 |
1577059200000 | 255.56 |
1577145600000 | 255.64 |
1577318400000 | 256.81 |
1577404800000 | 256.91 |
1577664000000 | 255.42 |
1577750400000 | 256.21 |
1577923200000 | 258.39 |
1578009600000 | 256.55 |
1578268800000 | 257.37 |
1578355200000 | 256.67 |
1578441600000 | 258.18 |
1578528000000 | 259.95 |
1578614400000 | 259.31 |
1578873600000 | 261.19 |
1578960000000 | 260.98 |
1579046400000 | 261.48 |
1579132800000 | 263.65 |
1579219200000 | 264.73 |
1579478400000 | 264.73 |
1579564800000 | 264.11 |
1579651200000 | 264.33 |
1579737600000 | 264.58 |
1579824000000 | 262.19 |
1580083200000 | 258.29 |
1580169600000 | 260.86 |
1580256000000 | 260.48 |
1580342400000 | 261.44 |
1580428800000 | 256.41 |
1580688000000 | 258.59 |
1580774400000 | 262.95 |
1580860800000 | 265.58 |
1580947200000 | 266.52 |
1581033600000 | 265.1 |
1581292800000 | 267.07 |
1581379200000 | 267.45 |
1581465600000 | 269.34 |
1581552000000 | 269.01 |
1581638400000 | 269.68 |
1581897600000 | 269.68 |
1581984000000 | 268.92 |
1582070400000 | 270.44 |
1582156800000 | 269.49 |
1582243200000 | 266.6 |
1582502400000 | 257.66 |
1582588800000 | 249.84 |
1582675200000 | 248.94 |
1582761600000 | 237.9 |
1582848000000 | 235.87 |
1583107200000 | 246.94 |
1583193600000 | 240.27 |
1583280000000 | 250.44 |
1583366400000 | 242.26 |
1583452800000 | 237.95 |
1583712000000 | 219.52 |
1583798400000 | 230.22 |
1583884800000 | 219.23 |
1583971200000 | 198.39 |
1584057600000 | 217.21 |
1584316800000 | 190.61 |
1584403200000 | 201.8 |
1584489600000 | 191.08 |
1584576000000 | 192.06 |
1584662400000 | 183.79 |
1584921600000 | 178.35 |
1585008000000 | 195.38 |
1585094400000 | 197.58 |
1585180800000 | 210.16 |
1585267200000 | 203.18 |
1585526400000 | 210.07 |
1585612800000 | 206.5 |
1585699200000 | 197.11 |
1585785600000 | 202.05 |
1585872000000 | 198.92 |
1586131200000 | 212.99 |
1586217600000 | 212.7 |
1586304000000 | 220.1 |
1586390400000 | 223.54 |
1586736000000 | 221.22 |
1586822400000 | 228.18 |
1586908800000 | 223.06 |
1586995200000 | 224.51 |
1587081600000 | 230.42 |
1587340800000 | 226.36 |
1587427200000 | 219.21 |
1587513600000 | 224.54 |
1587600000000 | 224.12 |
1587686400000 | 227.53 |
1587945600000 | 231.25 |
1588032000000 | 229.89 |
1588118400000 | 235.83 |
1588204800000 | 233.4 |
1588291200000 | 227.06 |
1588550400000 | 228.28 |
1588636800000 | 230.48 |
1588723200000 | 229.04 |
1588809600000 | 231.91 |
1588896000000 | 235.83 |
1589155200000 | 235.93 |
1589241600000 | 231.09 |
1589328000000 | 227.11 |
1589414400000 | 229.97 |
1589500800000 | 230.84 |
1589760000000 | 237.88 |
1589846400000 | 235.47 |
1589932800000 | 239.44 |
1590019200000 | 237.52 |
1590105600000 | 238.18 |
1590364800000 | 238.18 |
1590451200000 | 240.95 |
1590537600000 | 244.4 |
1590624000000 | 244.11 |
1590710400000 | 245.49 |
1590969600000 | 246.37 |
1591056000000 | 248.52 |
1591142400000 | 251.77 |
1591228800000 | 250.9 |
1591315200000 | 257.19 |
1591574400000 | 260.18 |
1591660800000 | 258.25 |
1591747200000 | 257.27 |
1591833600000 | 242.23 |
1591920000000 | 245.34 |
1592179200000 | 247.39 |
1592265600000 | 252.13 |
1592352000000 | 251.21 |
1592438400000 | 251.41 |
1592524800000 | 250.08 |
1592784000000 | 251.7 |
1592870400000 | 252.65 |
1592956800000 | 246.17 |
1593043200000 | 249.25 |
1593129600000 | 243.7 |
1593388800000 | 247.06 |
1593475200000 | 251.16 |
1593561600000 | 252.15 |
1593648000000 | 253.5 |
1593734400000 | 253.5 |
1593993600000 | 257.17 |
1594080000000 | 254.87 |
1594166400000 | 256.99 |
1594252800000 | 255.57 |
1594339200000 | 257.94 |
1594598400000 | 255.26 |
1594684800000 | 258.88 |
1594771200000 | 261.3 |
1594857600000 | 260.29 |
1594944000000 | 261.52 |
1595203200000 | 263.59 |
1595289600000 | 263.85 |
1595376000000 | 265.68 |
1595462400000 | 262.27 |
1595548800000 | 260.31 |
1595808000000 | 262.72 |
1595894400000 | 260.95 |
1595980800000 | 264.44 |
1596067200000 | 263.4 |
1596153600000 | 265.28 |
1596412800000 | 267.83 |
1596499200000 | 268.76 |
1596585600000 | 270.13 |
1596672000000 | 271.86 |
1596758400000 | 271.86 |
1597017600000 | 272.17 |
1597104000000 | 269.8 |
1597190400000 | 273.9 |
1597276800000 | 273.77 |
1597363200000 | 273.69 |
1597622400000 | 275.13 |
1597708800000 | 275.32 |
1597795200000 | 274.24 |
1597881600000 | 275.33 |
1597968000000 | 276.47 |
1598227200000 | 278.82 |
1598313600000 | 279.81 |
1598400000000 | 282.65 |
1598486400000 | 283.33 |
1598572800000 | 285.2 |
1598832000000 | 285.01 |
1598918400000 | 287.19 |
1599004800000 | 291.08 |
1599091200000 | 280.51 |
1599177600000 | 278.17 |
1599436800000 | 278.17 |
1599523200000 | 269.8 |
1599609600000 | 275.52 |
1599696000000 | 270.8 |
1599782400000 | 270.96 |
1600041600000 | 275.19 |
1600128000000 | 276.66 |
1600214400000 | 275.3 |
1600300800000 | 272.93 |
1600387200000 | 270.36 |
1600646400000 | 268.04 |
1600732800000 | 270.43 |
1600819200000 | 264.03 |
1600905600000 | 264.87 |
1600992000000 | 269.36 |
1601251200000 | 273.55 |
1601337600000 | 272.56 |
1601424000000 | 274.89 |
1601510400000 | 276.57 |
1601596800000 | 273.79 |
1601856000000 | 278.86 |
1601942400000 | 275.24 |
1602028800000 | 279.87 |
1602115200000 | 282.05 |
1602201600000 | 284.64 |
1602460800000 | 288.93 |
1602547200000 | 287.88 |
1602633600000 | 286.13 |
1602720000000 | 285.73 |
1602806400000 | 285.98 |
1603065600000 | 281.45 |
1603152000000 | 282.71 |
1603238400000 | 282.02 |
1603324800000 | 283.14 |
1603411200000 | 284.22 |
1603670400000 | 278.84 |
1603756800000 | 278.03 |
1603843200000 | 268.58 |
1603929600000 | 271.17 |
1604016000000 | 267.21 |
1604275200000 | 270.42 |
1604361600000 | 275.56 |
1604448000000 | 281.86 |
1604534400000 | 287.64 |
1604620800000 | 288.1 |
1604880000000 | 289.6 |
1604966400000 | 288.6 |
1605052800000 | 291.34 |
1605139200000 | 288.61 |
1605225600000 | 292.26 |
1605484800000 | 295.26 |
1605571200000 | 294.31 |
1605657600000 | 291.58 |
1605744000000 | 293.29 |
1605830400000 | 291.76 |
1606089600000 | 293.71 |
1606176000000 | 298.11 |
1606262400000 | 298.2 |
1606348800000 | 298.2 |
1606435200000 | 299.42 |
1606694400000 | 298.7 |
1606780800000 | 301.34 |
1606867200000 | 301.92 |
1606953600000 | 301.8 |
1607040000000 | 304.7 |
1607299200000 | 304.51 |
1607385600000 | 305.59 |
1607472000000 | 302.67 |
1607558400000 | 303 |
1607644800000 | 302.43 |
1607904000000 | 301.36 |
1607990400000 | 305.59 |
1608076800000 | 306.1 |
1608163200000 | 308.45 |
1608249600000 | 307.99 |
1608508800000 | 306.74 |
1608595200000 | 306.62 |
1608681600000 | 306.33 |
1608768000000 | 307.53 |
1609113600000 | 308.99 |
1609200000000 | 308.11 |
1609286400000 | 308.74 |
1609372800000 | 310.5 |
1609718400000 | 306.33 |
1609804800000 | 308.53 |
1609891200000 | 310.02 |
1609977600000 | 315.29 |
1610064000000 | 317.64 |
1610323200000 | 315.93 |
1610409600000 | 316.68 |
1610496000000 | 316.96 |
1610582400000 | 315.61 |
1610668800000 | 313.49 |
1610928000000 | 313.49 |
1611014400000 | 316.2 |
1611100800000 | 319.9 |
1611187200000 | 319.97 |
1611273600000 | 319.35 |
1611532800000 | 320.41 |
1611619200000 | 319.33 |
1611705600000 | 311 |
1611792000000 | 314.47 |
1611878400000 | 308.41 |
1612137600000 | 313.27 |
1612224000000 | 317.99 |
1612310400000 | 318.02 |
1612396800000 | 321.53 |
1612483200000 | 322.76 |
1612742400000 | 325.43 |
1612828800000 | 325.03 |
1612915200000 | 324.92 |
1613001600000 | 325.99 |
1613088000000 | 327.65 |
1613347200000 | 327.65 |
1613433600000 | 327.26 |
1613520000000 | 326.51 |
1613606400000 | 325.08 |
1613692800000 | 324.78 |
1613952000000 | 321.18 |
1614038400000 | 321.11 |
1614124800000 | 324.07 |
1614211200000 | 316.04 |
1614297600000 | 314.98 |
1614556800000 | 322.84 |
1614643200000 | 319.7 |
1614729600000 | 314.33 |
1614816000000 | 309.59 |
1614902400000 | 315.25 |
1615161600000 | 312.84 |
1615248000000 | 318.36 |
1615334400000 | 319.82 |
1615420800000 | 323.88 |
1615507200000 | 324 |
1615766400000 | 326.64 |
1615852800000 | 325.99 |
1615939200000 | 326.64 |
1616025600000 | 321.34 |
1616112000000 | 321.29 |
1616371200000 | 324.04 |
1616457600000 | 321.78 |
1616544000000 | 319.38 |
1616630400000 | 320.96 |
1616716800000 | 326.81 |
1616976000000 | 326.11 |
1617062400000 | 325.09 |
1617148800000 | 326.87 |
1617235200000 | 330.79 |
1617580800000 | 335.06 |
1617667200000 | 335.05 |
1617753600000 | 335.44 |
1617840000000 | 337.41 |
1617926400000 | 339.87 |
1618185600000 | 339.86 |
1618272000000 | 341.63 |
1618358400000 | 339.86 |
1618444800000 | 344.04 |
1618531200000 | 344.85 |
1618790400000 | 342.67 |
1618876800000 | 340.4 |
1618963200000 | 343.46 |
1619049600000 | 340.58 |
1619136000000 | 344.3399 |
1619395200000 | 344.9 |
1619481600000 | 344.61 |
1619568000000 | 343.97 |
1619654400000 | 345.36 |
1619740800000 | 342.8 |
1620000000000 | 343.65 |
1620086400000 | 340.85 |
1620172800000 | 340.97 |
1620259200000 | 342.96 |
1620345600000 | 345.73 |
1620604800000 | 341.93 |
1620691200000 | 339.24 |
1620777600000 | 331.7799 |
1620864000000 | 335.35 |
1620950400000 | 340.58 |
1621209600000 | 339.45 |
1621296000000 | 336.9 |
1621382400000 | 336 |
1621468800000 | 340.07 |
1621555200000 | 339.8399 |
1621814400000 | 343.22 |
1621900800000 | 342.68 |
1621987200000 | 343.46 |
1622073600000 | 343.43 |
1622160000000 | 344.02 |
1622419200000 | 344.02 |
1622505600000 | 343.61 |
1622592000000 | 344.46 |
1622678400000 | 343.02 |
1622764800000 | 346.44 |
1623024000000 | 346.85 |
1623110400000 | 346.81 |
1623196800000 | 346.21 |
1623283200000 | 348.29 |
1623369600000 | 349.16 |
1623628800000 | 350.2 |
1623715200000 | 349.11 |
1623801600000 | 347.12 |
1623888000000 | 347.75 |
1623974400000 | 343.5299 |
1624233600000 | 348.14 |
1624320000000 | 350.24 |
1624406400000 | 349.95 |
1624492800000 | 352.36 |
1624579200000 | 353.47 |
1624838400000 | 354.82 |
1624924800000 | 355.25 |
1625011200000 | 355.41 |
1625097600000 | 357.06 |
1625184000000 | 359.82 |
1625443200000 | 359.82 |
1625529600000 | 359.24 |
1625616000000 | 360.3399 |
1625702400000 | 357.13 |
1625788800000 | 361.11 |
1626048000000 | 362.17 |
1626134400000 | 361.24 |
1626220800000 | 361.13 |
1626307200000 | 359.89 |
1626393600000 | 357.55 |
1626652800000 | 352.35 |
1626739200000 | 357.8 |
1626825600000 | 360.66 |
1626912000000 | 361.8399 |
1626998400000 | 365.83 |
1627257600000 | 366.23 |
1627344000000 | 364.25 |
1627430400000 | 364.24 |
1627516800000 | 365.52 |
1627603200000 | 363.58 |
1627862400000 | 363.37 |
1627948800000 | 366.16 |
1628035200000 | 364.82 |
1628121600000 | 366.94 |
1628208000000 | 367.17 |
1628467200000 | 366.56 |
1628553600000 | 366.94 |
1628640000000 | 367.86 |
1628726400000 | 369.11 |
1628812800000 | 369.93 |
1629072000000 | 370.74 |
1629158400000 | 368.08 |
1629244800000 | 364.26 |
1629331200000 | 364.8399 |
1629417600000 | 368.04 |
1629676800000 | 371.27 |
1629763200000 | 371.76 |
1629849600000 | 372.61 |
1629936000000 | 370.2799 |
1630022400000 | 373.54 |
1630281600000 | 375.58 |
1630368000000 | 374.85 |
1630454400000 | 374.97 |
1630540800000 | 376.05 |
1630627200000 | 376.22 |
1630886400000 | 376.22 |
1630972800000 | 374.5 |
1631059200000 | 373.67 |
1631145600000 | 371.85 |
1631232000000 | 368.94 |
1631491200000 | 369.57 |
1631577600000 | 367.57 |
1631664000000 | 370.66 |
1631750400000 | 370.38 |
1631836800000 | 367.17 |
1632096000000 | 360.72 |
1632182400000 | 360.65 |
1632268800000 | 363.97 |
1632355200000 | 368.4 |
1632441600000 | 368.75 |
1632700800000 | 367.47 |
1632787200000 | 359.6 |
1632873600000 | 359.8399 |
1632960000000 | 356.02 |
1633046400000 | 360.2 |
1633305600000 | 355.22 |
1633392000000 | 359.08 |
1633478400000 | 360.74 |
1633564800000 | 364.12 |
1633651200000 | 363.16 |
1633910400000 | 360.58 |
1633996800000 | 360.25 |
1634083200000 | 361.71 |
1634169600000 | 368.0299 |
1634256000000 | 370.67 |
1634515200000 | 372.17 |
1634601600000 | 374.86 |
1634688000000 | 376.3399 |
1634774400000 | 377.51 |
1634860800000 | 376.91 |
1635120000000 | 378.9 |
1635206400000 | 379.5 |
1635292800000 | 377.26 |
1635379200000 | 381.13 |
1635465600000 | 382.21 |
1635724800000 | 383.37 |
1635811200000 | 384.69 |
1635897600000 | 387.04 |
1635984000000 | 389.2 |
1636070400000 | 390.36 |
1636329600000 | 390.91 |
1636416000000 | 389.31 |
1636502400000 | 385.8399 |
1636588800000 | 386.12 |
1636675200000 | 389.17 |
1636934400000 | 389.07 |
1637020800000 | 391.15 |
1637107200000 | 389.8399 |
1637193600000 | 391.08 |
1637280000000 | 390.33 |
1637539200000 | 388.25 |
1637625600000 | 388.7 |
1637712000000 | 390.19 |
1637798400000 | 390.19 |
1637884800000 | 381.5299 |
1638144000000 | 386.24 |
1638230400000 | 379.11 |
1638316800000 | 374 |
1638403200000 | 379.2799 |
1638489600000 | 374.93 |
1638748800000 | 379.01 |
1638835200000 | 387.3 |
1638921600000 | 388.83 |
1639008000000 | 385.63 |
1639094400000 | 389.38 |
1639353600000 | 385.69 |
1639440000000 | 382.5299 |
1639526400000 | 389.2 |
1639612800000 | 385.3 |
1639699200000 | 381.79 |
1639958400000 | 377.3 |
1640044800000 | 384.35 |
1640131200000 | 388.12 |
1640217600000 | 390.66 |
1640304000000 | 390.66 |
1640563200000 | 396.2 |
1640649600000 | 395.43 |
1640736000000 | 396 |
1640822400000 | 394.98 |
1640908800000 | 393.82 |
1641168000000 | 396.19 |
1641254400000 | 394.89 |
1641340800000 | 386.7799 |
1641427200000 | 386.43 |
1641513600000 | 384.58 |
1641772800000 | 384 |
1641859200000 | 387.7799 |
1641945600000 | 388.7 |
1642032000000 | 382.4 |
1642118400000 | 382.31 |
1642377600000 | 382.31 |
1642464000000 | 375.16 |
1642550400000 | 371.64 |
1642636800000 | 367.82 |
1642723200000 | 361.07 |
1642982400000 | 362.08 |
1643068800000 | 357.24 |
1643155200000 | 356.42 |
1643241600000 | 354.19 |
1643328000000 | 363.14 |
1643587200000 | 370.79 |
1643673600000 | 372.95 |
1643760000000 | 375.16 |
1643846400000 | 365.31 |
1643932800000 | 367.92 |
1644192000000 | 366.7 |
1644278400000 | 369.89 |
1644364800000 | 375.76 |
1644451200000 | 368.82 |
1644537600000 | 361.58 |
1644796800000 | 360.26 |
1644883200000 | 366.21 |
1644969600000 | 365.7799 |
1645056000000 | 357.55 |
1645142400000 | 354.7799 |
1645401600000 | 354.7799 |
1645488000000 | 350.96 |
1645574400000 | 344.29 |
1645660800000 | 349.98 |
1645747200000 | 357.86 |
1646006400000 | 357.24 |
1646092800000 | 351.74 |
1646179200000 | 358.37 |
1646265600000 | 356.02 |
1646352000000 | 353.07 |
1646611200000 | 342.16 |
1646697600000 | 339.6 |
1646784000000 | 348.61 |
1646870400000 | 346.7799 |
1646956800000 | 341.8 |
1647216000000 | 339.16 |
1647302400000 | 346.66 |
1647388800000 | 355.07 |
1647475200000 | 359.89 |
1647561600000 | 364.75 |
1647820800000 | 364.19 |
1647907200000 | 368.44 |
1647993600000 | 363.93 |
1648080000000 | 369.16 |
1648166400000 | 370.58 |
1648425600000 | 373.91 |
1648512000000 | 378.99 |
1648598400000 | 376.45 |
1648684800000 | 370.45 |
1648771200000 | 371.72 |
1649030400000 | 375.2799 |
1649116800000 | 370.32 |
1649203200000 | 366.12 |
1649289600000 | 367.68 |
1649376000000 | 366.61 |
1649635200000 | 360.35 |
1649721600000 | 359.0299 |
1649808000000 | 363.23 |
1649894400000 | 358.55 |
1650240000000 | 358.43 |
1650326400000 | 364.41 |
1650412800000 | 364.18 |
1650499200000 | 358.29 |
1650585600000 | 348.16 |
1650844800000 | 350.32 |
1650931200000 | 340.38 |
1651017600000 | 341.48 |
1651104000000 | 350.46 |
1651190400000 | 337.57 |
1651449600000 | 339.82 |
1651536000000 | 341.2799 |
1651622400000 | 351.44 |
1651708800000 | 338.29 |
1651795200000 | 336.38 |
1652054400000 | 325.01 |
1652140800000 | 325.81 |
1652227200000 | 319.85 |
1652313600000 | 319.72 |
1652400000000 | 327.99 |
1652659200000 | 326.4 |
1652745600000 | 332.97 |
1652832000000 | 319.2 |
1652918400000 | 317.43 |
1653004800000 | 317.49 |
1653264000000 | 323.38 |
1653350400000 | 320.2799 |
1653436800000 | 323.66 |
1653523200000 | 330.43 |
1653609600000 | 338.76 |
1653868800000 | 338.76 |
1653955200000 | 336.41 |
1654041600000 | 333.82 |
1654128000000 | 340.24 |
1654214400000 | 334.45 |
1654473600000 | 335.5299 |
1654560000000 | 338.72 |
1654646400000 | 335.27 |
1654732800000 | 327.22 |
1654819200000 | 317.36 |
1655078400000 | 304.7 |
1655164800000 | 303.5899 |
1655251200000 | 308.17 |
1655337600000 | 297.8 |
1655424000000 | 298.57 |
1655683200000 | 298.57 |
1655769600000 | 305.81 |
1655856000000 | 305.58 |
1655942400000 | 308.87 |
1656028800000 | 318.21 |
1656288000000 | 317.37 |
1656374400000 | 310.79 |
1656460800000 | 310.67 |
1656547200000 | 307.64 |
1656633600000 | 310.93 |
1656892800000 | 310.93 |
1656979200000 | 311.64 |
1657065600000 | 312.54 |
1657152000000 | 317.57 |
1657238400000 | 317.25 |
1657497600000 | 313.39 |
1657584000000 | 310.26 |
1657670400000 | 309.08 |
1657756800000 | 308.08 |
1657843200000 | 314.29 |
1658102400000 | 311.89 |
1658188800000 | 320.44 |
1658275200000 | 322.51 |
1658361600000 | 325.5899 |
1658448000000 | 322.49 |
1658707200000 | 322.86 |
1658793600000 | 318.68 |
1658880000000 | 327.19 |
1658966400000 | 330.89 |
1659052800000 | 335.07 |
1659312000000 | 334.27 |
1659398400000 | 332.26 |
1659484800000 | 337.88 |
1659571200000 | 337.89 |
1659657600000 | 337.39 |
1659916800000 | 337.12 |
1660003200000 | 335.56 |
1660089600000 | 343.21 |
1660176000000 | 342.99 |
1660262400000 | 349.12 |
1660521600000 | 350.35 |
1660608000000 | 350.97 |
1660694400000 | 348.42 |
1660780800000 | 349.42 |
1660867200000 | 344.87 |
1661126400000 | 337.6 |
1661212800000 | 336.73 |
1661299200000 | 337.91 |
1661385600000 | 342.69 |
1661472000000 | 331.1 |
1661731200000 | 328.77 |
1661817600000 | 325.15 |
1661904000000 | 322.76 |
1661990400000 | 323.5299 |
1662076800000 | 320.21 |
1662336000000 | 320.21 |
1662422400000 | 318.89 |
1662508800000 | 324.77 |
1662595200000 | 327.31 |
1662681600000 | 332.57 |
1662940800000 | 336.36 |
1663027200000 | 321.8 |
1663113600000 | 322.99 |
1663200000000 | 319.2799 |
1663286400000 | 316.72 |
1663545600000 | 318.88 |
1663632000000 | 315.04 |
1663718400000 | 309.57 |
1663804800000 | 306.72 |
1663891200000 | 301.27 |
1664150400000 | 297.97 |
1664236800000 | 297.42 |
1664323200000 | 303.67 |
1664409600000 | 297.35 |
1664496000000 | 292.8399 |
1664755200000 | 300.56 |
1664841600000 | 310 |
1664928000000 | 309.56 |
1665014400000 | 306.38 |
1665100800000 | 297.48 |
1665360000000 | 294.92 |
1665446400000 | 292.72 |
1665532800000 | 292.02 |
1665619200000 | 299.64 |
1665705600000 | 292.41 |
1665964800000 | 300.52 |
1666051200000 | 303.9 |
1666137600000 | 301.74 |
1666224000000 | 299.36 |
1666310400000 | 306.63 |
1666569600000 | 310.31 |
1666656000000 | 315.58 |
1666742400000 | 313.77 |
1666828800000 | 311.82 |
1666915200000 | 319.0299 |
1667174400000 | 316.74 |
1667260800000 | 315.46 |
1667347200000 | 307.36 |
1667433600000 | 304.27 |
1667520000000 | 308.5 |
1667779200000 | 311.48 |
1667865600000 | 313.36 |
1667952000000 | 306.6 |
1668038400000 | 324.15 |
1668124800000 | 327.62 |
1668384000000 | 324.67 |
1668470400000 | 327.39 |
1668556800000 | 324.51 |
1668643200000 | 323.3399 |
1668729600000 | 324.83 |
1668988800000 | 323.35 |
1669075200000 | 327.88 |
1669161600000 | 329.85 |
1669248000000 | 329.85 |
1669334400000 | 329.75 |
1669593600000 | 324.5299 |
1669680000000 | 323.91 |
1669766400000 | 334.21 |
1669852800000 | 334.15 |
1669939200000 | 333.6 |
1670198400000 | 327.36 |
1670284800000 | 322.65 |
1670371200000 | 322.23 |
1670457600000 | 324.74 |
1670544000000 | 322.0899 |
1670803200000 | 326.95 |
1670889600000 | 329.38 |
1670976000000 | 327.42 |
1671062400000 | 319.08 |
1671148800000 | 315.41 |
1671408000000 | 312.56 |
1671494400000 | 312.8 |
1671580800000 | 317.55 |
1671667200000 | 312.81 |
1671753600000 | 314.51 |
1672012800000 | 314.51 |
1672099200000 | 313.17 |
1672185600000 | 309.3 |
1672272000000 | 314.71 |
1672358400000 | 313.86 |
1672617600000 | 313.86 |
1672704000000 | 312.51 |
1672790400000 | 314.94 |
1672876800000 | 311.31 |
1672963200000 | 318.57 |
1673222400000 | 318.46 |
1673308800000 | 320.76 |
1673395200000 | 324.76 |
1673481600000 | 326.12 |
1673568000000 | 327.5899 |
1673827200000 | 327.5899 |
1673913600000 | 326.9 |
1674000000000 | 321.73 |
1674086400000 | 319.11 |
1674172800000 | 325.06 |
1674432000000 | 328.96 |
1674518400000 | 328.57 |
1674604800000 | 328.57 |
1674691200000 | 332.15 |
1674777600000 | 333.17 |
1675036800000 | 328.8 |
1675123200000 | 333.44 |
1675209600000 | 336.77 |
1675296000000 | 341.69 |
1675382400000 | 338.06 |
1675641600000 | 335.9 |
1675728000000 | 340.12 |
1675814400000 | 336.96 |
1675900800000 | 334 |
1675987200000 | 334.91 |
1676246400000 | 338.85 |
1676332800000 | 338.94 |
1676419200000 | 339.73 |
1676505600000 | 334.98 |
1676592000000 | 333.92 |
1676851200000 | 333.92 |
1676937600000 | 327.26 |
1677024000000 | 326.79 |
1677110400000 | 328.66 |
1677196800000 | 325.07 |
1677456000000 | 326.29 |
1677542400000 | 325.18 |
1677628800000 | 323.7799 |
1677715200000 | 326.0899 |
1677801600000 | 331.43 |
1678060800000 | 331.42 |
1678147200000 | 326.29 |
1678233600000 | 326.7 |
1678320000000 | 320.61 |
1678406400000 | 315.7799 |
1678665600000 | 315.38 |
1678752000000 | 320.7 |
1678838400000 | 318.51 |
1678924800000 | 324.33 |
1679011200000 | 320.7 |
1679270400000 | 323.56 |
1679356800000 | 327.77 |
1679443200000 | 322.38 |
1679529600000 | 323.26 |
1679616000000 | 324.92 |
1679875200000 | 325.74 |
1679961600000 | 325.21 |
1680048000000 | 330.04 |
1680134400000 | 332.13 |
1680220800000 | 337.11 |
1680480000000 | 338.25 |
1680566400000 | 336.18 |
1680652800000 | 335.3399 |
1680739200000 | 336.4 |
1681084800000 | 336.81 |
1681171200000 | 336.91 |
1681257600000 | 335.44 |
1681344000000 | 339.89 |
1681430400000 | 339.3 |
1681689600000 | 340.3399 |
1681776000000 | 340.57 |
1681862400000 | 340.41 |
1681948800000 | 338.27 |
1682035200000 | 338.61 |
1682294400000 | 338.8 |
1682380800000 | 333.38 |
1682467200000 | 332.38 |
1682553600000 | 338.65 |
1682640000000 | 341.5899 |
1682899200000 | 341.74 |
1682985600000 | 337.94 |
1683072000000 | 335.49 |
1683158400000 | 333.18 |
1683244800000 | 339.44 |
1683504000000 | 339.66 |
1683590400000 | 338.01 |
1683676800000 | 339.48 |
1683763200000 | 338.71 |
1683849600000 | 338.12 |
1684108800000 | 339.22 |
1684195200000 | 336.8 |
1684281600000 | 340.88 |
1684368000000 | 344.11 |
1684454400000 | 343.54 |
1684713600000 | 343.61 |
1684800000000 | 339.67 |
1684886400000 | 337.22 |
1684972800000 | 340.16 |
1685059200000 | 344.68 |
1685318400000 | 344.68 |
1685404800000 | 344.5 |
1685491200000 | 342.71 |
1685577600000 | 346.35 |
1685664000000 | 351.52 |
1685923200000 | 350.91 |
1686009600000 | 351.38 |
1686096000000 | 349.83 |
1686182400000 | 352.13 |
1686268800000 | 352.68 |
1686528000000 | 356.05 |
1686614400000 | 358.61 |
1686700800000 | 359.13 |
1686787200000 | 363.79 |
1686873600000 | 362.66 |
1687132800000 | 362.66 |
1687219200000 | 360.86 |
1687305600000 | 358.81 |
1687392000000 | 360.18 |
1687478400000 | 357.29 |
1687737600000 | 355.72 |
1687824000000 | 359.95 |
1687910400000 | 359.71 |
1687996800000 | 361.21 |
1688083200000 | 365.73 |
1688342400000 | 366.2799 |
1688428800000 | 366.2799 |
1688515200000 | 365.45 |
1688601600000 | 362.33 |
1688688000000 | 361.5899 |
1688947200000 | 362.65 |
1689033600000 | 365.26 |
1689120000000 | 367.95 |
1689206400000 | 371.27 |
1689292800000 | 370.92 |
1689552000000 | 372.29 |
1689638400000 | 375.35 |
1689724800000 | 376.44 |
1689811200000 | 374.05 |
1689897600000 | 374.31 |
1690156800000 | 375.64 |
1690243200000 | 376.82 |
1690329600000 | 376.31 |
1690416000000 | 373.76 |
1690502400000 | 377.49 |
1690761600000 | 378.08 |
1690848000000 | 377.07 |
1690934400000 | 371.75 |
1691020800000 | 370.75 |
1691107200000 | 368.65 |
1691366400000 | 371.62 |
1691452800000 | 369.9 |
1691539200000 | 367.43 |
1691625600000 | 367.64 |
1691712000000 | 367.26 |
1691971200000 | 369.43 |
1692057600000 | 365.24 |
1692144000000 | 362.55 |
1692230400000 | 359.61 |
1692316800000 | 359.73 |
1692576000000 | 362.33 |
1692662400000 | 361.21 |
1692748800000 | 365.21 |
1692835200000 | 360.37 |
1692921600000 | 362.93 |
1693180800000 | 365.15 |
1693267200000 | 370.55 |
1693353600000 | 371.93 |
1693440000000 | 371.5299 |
1693526400000 | 372.5 |
1693785600000 | 372.5 |
1693872000000 | 371.02 |
1693958400000 | 368.57 |
1694044800000 | 367.51 |
1694131200000 | 368.0299 |
1694390400000 | 370.5899 |
1694476800000 | 368.36 |
1694563200000 | 368.79 |
1694649600000 | 371.97 |
1694736000000 | 367.23 |
1694995200000 | 367.3399 |
1695081600000 | 366.37 |
1695168000000 | 363.27 |
1695254400000 | 357.24 |
1695340800000 | 356.6 |
1695600000000 | 357.86 |
1695686400000 | 352.48 |
1695772800000 | 352.24 |
1695859200000 | 354.45 |
1695945600000 | 353.6 |
1696204800000 | 353.56 |
1696291200000 | 348.43 |
1696377600000 | 351.39 |
1696464000000 | 351.0299 |
1696550400000 | 355.37 |
1696809600000 | 357.19 |
1696896000000 | 359.44 |
1696982400000 | 361.14 |
1697068800000 | 358.85 |
1697155200000 | 356.79 |
1697414400000 | 360.87 |
1697500800000 | 360.7799 |
1697587200000 | 355.68 |
1697673600000 | 352.44 |
1697760000000 | 348 |
1698019200000 | 347.3 |
1698105600000 | 349.7799 |
1698192000000 | 345.17 |
1698278400000 | 341.22 |
1698364800000 | 339.64 |
1698624000000 | 343.68 |
1698710400000 | 345.86 |
1698796800000 | 349.65 |
1698883200000 | 356.3 |
1698969600000 | 359.75 |
1699228800000 | 360.48 |
1699315200000 | 361.46 |
1699401600000 | 361.88 |
1699488000000 | 358.81 |
1699574400000 | 364.51 |
1699833600000 | 364.23 |
1699920000000 | 371.55 |
1700006400000 | 372.0299 |
1700092800000 | 372.41 |
1700179200000 | 373.04 |
1700438400000 | 375.85 |
1700524800000 | 375.15 |
1700611200000 | 376.67 |
1700697600000 | 376.67 |
1700784000000 | 377.02 |
1701043200000 | 376.32 |
1701129600000 | 376.66 |
1701216000000 | 376.82 |
1701302400000 | 378.57 |
1701388800000 | 381.02 |
1701648000000 | 379.04 |
1701734400000 | 378.76 |
1701820800000 | 377.42 |
1701907200000 | 380.14 |
1701993600000 | 381.8399 |
1702252800000 | 383.35 |
1702339200000 | 385.1 |
1702425600000 | 390.36 |
1702512000000 | 391.64 |
1702598400000 | 391.49 |
1702857600000 | 393.1 |
1702944000000 | 395.42 |
1703030400000 | 389.49 |
1703116800000 | 393.66 |
1703203200000 | 394.26 |
1703548800000 | 395.99 |
1703635200000 | 396.63 |
1703721600000 | 396.86 |
1703808000000 | 395.76 |
1704153600000 | 393.31 |
1704240000000 | 390.01 |
1704326400000 | 388.89 |
1704412800000 | 389.63 |
1704672000000 | 395.48 |
1704758400000 | 394.71 |
1704844800000 | 397.0299 |
1704931200000 | 396.82 |
1705017600000 | 397.11 |
1705276800000 | 397.11 |
1705363200000 | 395.92 |
1705449600000 | 393.58 |
1705536000000 | 397.0299 |
1705622400000 | 402.0299 |
1705881600000 | 403.06 |
1705968000000 | 404.27 |
1706054400000 | 404.23 |
1706140800000 | 406.2799 |
1706227200000 | 406 |
1706486400000 | 409.37 |
1706572800000 | 409.0899 |
1706659200000 | 402.68 |
1706745600000 | 407.92 |
1706832000000 | 412.52 |
1707091200000 | 410.95 |
1707177600000 | 411.85 |
1707264000000 | 415.37 |
1707350400000 | 415.7799 |
1707436800000 | 418.37 |
1707696000000 | 417.83 |
1707782400000 | 412.0899 |
1707868800000 | 416.18 |
1707955200000 | 418.5899 |
1708041600000 | 416.64 |
1708300800000 | 416.64 |
1708387200000 | 413.73 |
1708473600000 | 413.79 |
1708560000000 | 422.95 |
1708646400000 | 423.19 |
1708905600000 | 422.06 |
1708992000000 | 422.76 |
1709078400000 | 422.13 |
1709164800000 | 424.54 |
1709251200000 | 428.43 |
1709510400000 | 428.31 |
1709596800000 | 423.72 |
1709683200000 | 426.11 |
1709769600000 | 430.42 |
1709856000000 | 427.33 |
1710115200000 | 426.75 |
1710201600000 | 431.8 |
1710288000000 | 430.9 |
1710374400000 | 429.4 |
1710460800000 | 426.5 |
1710720000000 | 429.1 |
1710806400000 | 431.53 |
1710892800000 | 435.48 |
1710979200000 | 437.32 |
1711065600000 | 436.47 |
1711324800000 | 435.1 |
1711411200000 | 434.01 |
1711497600000 | 437.53 |
1711584000000 | 438.08 |
1711929600000 | 436.96 |
1712016000000 | 433.71 |
1712102400000 | 434.37 |
1712188800000 | 428.98 |
1712275200000 | 433.71 |
1712534400000 | 433.39 |
1712620800000 | 433.9 |
1712707200000 | 429.7 |
1712793600000 | 432.93 |
1712880000000 | 426.26 |
1713139200000 | 420.96 |
1713225600000 | 420.04 |
1713312000000 | 417.37 |
1713398400000 | 416.36 |
1713484800000 | 412.6 |
1713744000000 | 416.21 |
1713830400000 | 421.32 |
1713916800000 | 421.64 |
1714003200000 | 419.82 |
1714089600000 | 423.67 |
1714348800000 | 425.18 |
1714435200000 | 418.41 |
1714521600000 | 416.57 |
1714608000000 | 420.62 |
1714694400000 | 425.83 |
1714953600000 | 430.48 |
1715040000000 | 430.9 |
1715126400000 | 431.06 |
1715212800000 | 433.32 |
1715299200000 | 434.17 |
1715558400000 | 434.05 |
1715644800000 | 436.38 |
1715731200000 | 441.88 |
1715817600000 | 441.03 |
1715904000000 | 441.42 |
1716163200000 | 441.91 |
1716249600000 | 442.98 |
1716336000000 | 441.74 |
1716422400000 | 438.8 |
1716508800000 | 441.89 |
1716768000000 | 441.89 |
1716854400000 | 441.81 |
1716940800000 | 438.43 |
1717027200000 | 435.46 |
1717113600000 | 438.6 |
1717372800000 | 438.98 |
1717459200000 | 439.76 |
1717545600000 | 445.22 |
1717632000000 | 444.95 |
1717718400000 | 444.62 |
1717977600000 | 446.24 |
1718064000000 | 447.29 |
1718150400000 | 451.39 |
1718236800000 | 452.77 |
1718323200000 | 452.54 |
1718582400000 | 456.1 |
1718668800000 | 457.6 |
1718755200000 | 457.6 |
1718841600000 | 456.31 |
1718928000000 | 455.33 |
1719187200000 | 453.86 |
1719273600000 | 455.69 |
1719360000000 | 456.12 |
1719446400000 | 456.51 |
1719532800000 | 454.9 |
1719792000000 | 456.11 |
1719878400000 | 458.88 |
1719964800000 | 461.42 |
1720051200000 | 461.42 |
1720137600000 | 463.88 |
1720396800000 | 464.57 |
1720483200000 | 465.03 |
1720569600000 | 469.64 |
1720656000000 | 465.67 |
1720742400000 | 468.6 |
1721001600000 | 469.59 |
1721088000000 | 472.62 |
1721174400000 | 465.38 |
1721260800000 | 461.51 |
1721347200000 | 458.48 |
1721606400000 | 463.52 |
1721692800000 | 462.58 |
1721779200000 | 451.65 |
1721865600000 | 448.94 |
1721952000000 | 453.88 |
1722211200000 | 454.28 |
1722297600000 | 451.61 |
1722384000000 | 459.12 |
1722470400000 | 452.53 |
1722556800000 | 443.46 |
1722816000000 | 430.23 |
1722902400000 | 435.05 |
1722988800000 | 431.44 |
1723075200000 | 441.71 |
1723161600000 | 443.76 |
1723420800000 | 443.84 |
1723507200000 | 451.65 |
1723593600000 | 453.77 |
1723680000000 | 461.62 |
1723766400000 | 462.41 |
1724025600000 | 466.93 |
1724112000000 | 465.88 |
1724198400000 | 468.26 |
1724284800000 | 463.93 |
1724371200000 | 469.43 |
1724630400000 | 467.67 |
1724716800000 | 468.46 |
1724803200000 | 465.41 |
1724889600000 | 465.48 |
1724976000000 | 470.5 |
1725235200000 | 470.5 |
1725321600000 | 460.68 |
1725408000000 | 459.68 |
1725494400000 | 458.67 |
1725580800000 | 450.81 |
1725840000000 | 456.05 |
1725926400000 | 458.51 |
1726012800000 | 463.84 |
1726099200000 | 467.51 |
1726185600000 | 469.99 |
1726444800000 | 470.75 |
1726531200000 | 470.86 |
1726617600000 | 469.41 |
1726704000000 | 477.7 |
1726790400000 | 476.88 |
1727049600000 | 478.21 |
1727136000000 | 479.46 |
1727222400000 | 478.73 |
1727308800000 | 480.71 |
1727395200000 | 479.73 |
1727654400000 | 481.48 |
1727740800000 | 476.7 |
1727827200000 | 476.99 |
1727913600000 | 476.34 |
1728000000000 | 480.63 |
1728259200000 | 476.25 |
1728345600000 | 481.14 |
1728432000000 | 485.04 |
1728518400000 | 484.18 |
1728604800000 | 487.18 |
1728864000000 | 491.02 |
1728950400000 | 487.08 |
1729036800000 | 489.33 |
1729123200000 | 489.25 |
1729209600000 | 491.17 |
1729468800000 | 490.06 |
1729555200000 | 489.98 |
1729641600000 | 485.36 |
1729728000000 | 486.48 |
1729814400000 | 486.23 |
1730073600000 | 487.7 |
1730160000000 | 488.34 |
1730246400000 | 486.39 |
1730332800000 | 476.83 |
1730419200000 | 478.94 |
1730678400000 | 477.6 |
1730764800000 | 483.88 |
1730851200000 | 495.93 |
1730937600000 | 499.84 |
1731024000000 | 502.04 |
1731283200000 | 502.85 |
1731369600000 | 501.43 |
1731456000000 | 501.57 |
1731542400000 | 498.77 |
1731628800000 | 491.95 |
1731888000000 | 494 |
1731974400000 | 496.3 |
STOXX USA 500 ESG Target TE | STOXX USA 500 | |
---|---|---|
2017 | 20.616170749009 | 21.507777896667 |
2018 | -4.7751841064988 | -5.2142578580445 |
2019 | 33.070954711218 | 31.416318368718 |
2020 | 21.279609176352 | 21.522157304344 |
2021 | 26.950600221604 | 25.778671662474 |
2022 | -20.37349478394 | -20.206240612985 |
2023 | 26.321279372898 | 26.793689508651 |
2024 | 25.016928915162 | 25.449498039026 |
Methodology
The weighting of each constituent security in STOXX ESG Target TE Indices is determined by optimization to minimize the tracking error to the benchmark index. In addition, the methodology constrains the ESG to a minimum value, quarterly turnover to a maximum value, and limits the active country and industry exposures.
Index | ISIN | Symbol | Bloomberg | Reuters |
---|---|---|---|---|
Net Return EUR | CH0583522609 | SU5RETA | SU5RETA INDEX | .SU5RETA |
Gross Return EUR | CH0583522559 | SU5WETA | .SU5WETA | |
Price EUR | CH0583522773 | SU5PETA | SU5PETA INDEX | .SU5PETA |
Price USD | CH0583522674 | SU5LETA | SU5LETA INDEX | .SU5LETA |
Net Return USD | CH0583522823 | SU5VETA | SU5VETA INDEX | .SU5VETA |
Gross Return USD | CH0583522815 | SU5ZETA | .SU5ZETA |
Quick Facts
Weighting | Optimization |
Cap Factor | 4.5% / 8% / 35% |
No. of components | Variable |
Review frequency | Quarterly (Mar., Jun., Sep., Dec) |
Calculation/distribution | realtime 15 sec |
Calculation hours | 15:30:00 22:15:00 |
Base value/base date | 100 as of Mar. 19, 2012 |
History | Available from Mar. 19, 2053 |
Inception date | Apr. 22, 2021 |
To learn more about the inception date, the currency, the calculation hours and historical values, please see our data vendor code sheet. |
Top 10 Components4
Company | Supersector | Country | Weight |
---|---|---|---|
Apple Inc. | Technology | USA | 6.991% |
NVIDIA Corp. | Technology | USA | 6.850% |
Microsoft Corp. | Technology | USA | 6.396% |
Amazon.com Inc. | Retail | USA | 3.591% |
META PLATFORMS CLASS A | Technology | USA | 2.644% |
ALPHABET CLASS C | Technology | USA | 2.059% |
BROADCOM | Technology | USA | 1.651% |
Eli Lilly & Co. | Health Care | USA | 1.495% |
TESLA | Automobiles and Parts | USA | 1.449% |
JPMorgan Chase & Co. | Banks | USA | 1.447% |
3Net dividend yield is calculated as net return index return minus price index return
4Based on the composition as of October 31, 2024
ENVIRONMENTAL SOCIAL GOVERNANCE INDICES
STOXX USA 500 ESG Target TE
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.
CONTACT DETAILS
- STOXX customer support
- P +41 43 430 7272
- customersupport@stoxx.com
- https://stoxx.com/support/
DISCLAIMER
STOXX, Deutsche Börse Group and their licensors, research partners or data providers do not make any warranties or representations, express or implied, with respect to the timeliness, sequence, accuracy, completeness, currentness, merchantability, quality or fitness for any particular purpose of its index data and exclude any liability in connection therewith. STOXX, Deutsche Börse Group and their licensors, research partners or data providers are not providing investment advice through the publication of indices or in connection therewith. In particular, the inclusion of a company in an index, its weighting, or the exclusion of a company from an index, does not in any way reflect an opinion of STOXX, Deutsche Börse Group or their licensors, research partners or data providers on the merits of that company. Financial instruments based on the STOXX indices, DAX indices or on any other indices supported by STOXX are in no way sponsored, endorsed, sold or promoted by STOXX, Deutsche Börse Group or their licensors, research partners or data providers.
BACKTESTED PERFORMANCE
This document contains index performance data based on backtesting, i.e. calculations of how the index might have performed prior to launch if it had existed using the same index methodology and based on historical constituents. Backtested performance information is purely hypothetical and is provided in this document solely for information purposes. Backtested performance does not represent actual performance and should not be interpreted as an indication of actual performance.
CUSTOMIZATION
The index can be used as a basis for the definition of STOXX Customized Indices, which can be tailored to specific client or mandate needs. STOXX offers a wide range of customization, in terms of component selection, weighting schemes and personalized calculation methodologies.